Deutsche Märkte öffnen in 19 Minuten

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
123,35+3,25 (+2,71%)
Börsenschluss: 04:03PM EST
123,35 0,00 (0,00%)
Nachbörse: 04:52PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH221216C000900002021-12-20 3:41PM EST90.0033.5840.6043.100.00-12249.41%
ZBH221216C000950002022-08-01 1:26PM EST95.0018.2022.3023.500.00-180.00%
ZBH221216C001000002022-07-20 11:27AM EST100.0014.2318.4019.300.00-250.00%
ZBH221216C001050002022-07-28 12:42PM EST105.0011.8014.4015.000.00-2350.00%
ZBH221216C001100002022-07-28 12:42PM EST110.008.7511.0011.400.00-8300.00%
ZBH221216C001150002022-08-10 10:21AM EST115.007.948.108.50+0.94+13.43%24222.61%
ZBH221216C001200002022-08-11 9:52AM EST120.006.345.705.90-0.06-0.94%17640.70%
ZBH221216C001250002022-08-11 11:13AM EST125.004.103.704.00+0.10+2.50%23947.61%
ZBH221216C001300002022-08-10 10:35AM EST130.002.352.352.55-1.12-32.28%140250.93%
ZBH221216C001350002022-08-10 11:04AM EST135.001.401.501.80+0.09+6.87%110754.35%
ZBH221216C001400002022-08-03 2:04PM EST140.001.720.951.050.00-17456.15%
ZBH221216C001450002022-08-03 12:15PM EST145.000.750.500.750.00-52758.40%
ZBH221216C001500002022-08-02 11:47AM EST150.000.500.300.600.00-102962.31%
ZBH221216C001550002021-12-27 11:14AM EST155.005.003.106.100.00-395139.38%
ZBH221216C001600002022-01-05 12:15PM EST160.004.402.005.00+1.40+46.67%111135.06%
ZBH221216C001650002021-11-17 3:33PM EST165.005.801.903.400.00-233131.67%
ZBH221216C001700002021-11-26 10:00AM EST170.004.102.204.800.00-159153.32%
ZBH221216C001750002021-12-20 1:31PM EST175.002.002.002.700.00-12143.16%
ZBH221216C001800002021-12-10 12:02PM EST180.001.570.002.100.00-231123.14%
ZBH221216C001850002021-11-09 10:15AM EST185.003.500.201.850.00-11129.00%
ZBH221216C001900002021-11-10 7:00AM EST190.004.200.051.450.00-251126.81%
ZBH221216C001950002021-11-10 7:00AM EST195.005.400.051.250.00-577129.00%
ZBH221216C002000002021-12-08 1:34PM EST200.001.400.200.900.00-158130.47%
ZBH221216C002100002021-11-10 7:00AM EST210.005.800.001.000.00-11138.38%
ZBH221216C002200002021-11-10 7:00AM EST220.002.800.355.000.00-11208.20%
ZBH221216C002300002021-10-29 9:21AM EST230.000.750.001.000.00-44156.74%
ZBH221216C002400002021-11-10 7:00AM EST240.001.950.405.000.00-11229.69%
ZBH221216C002500002021-11-19 10:14AM EST250.000.050.005.000.00-1012235.06%
ZBH221216C002600002021-11-10 7:00AM EST260.000.980.005.000.00-24244.09%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH221216P000550002022-07-21 8:30AM EST55.000.450.003.000.00--4276.37%
ZBH221216P000650002021-12-30 11:34AM EST65.000.750.001.200.00-13185.35%
ZBH221216P000700002022-07-27 9:05AM EST70.000.750.050.800.00-33156.05%
ZBH221216P000750002022-08-02 8:32AM EST75.000.650.150.900.00-121145.12%
ZBH221216P000800002022-08-02 8:32AM EST80.000.850.400.750.00-145131.35%
ZBH221216P000850002022-08-02 2:37PM EST85.001.300.751.050.00-220128.13%
ZBH221216P000900002022-08-10 9:33AM EST90.001.401.101.45-0.15-9.68%528122.80%
ZBH221216P000950002022-08-10 9:05AM EST95.001.951.601.85-0.10-4.88%5276116.46%
ZBH221216P001000002022-08-10 9:40AM EST100.002.602.302.75-0.40-13.33%491113.92%
ZBH221216P001050002022-08-08 1:59PM EST105.004.103.203.900.00-518111.01%
ZBH221216P001100002022-08-08 11:10AM EST110.005.904.805.300.00-1035110.45%
ZBH221216P001150002022-08-11 11:09AM EST115.006.736.807.50-0.84-11.10%521112.51%
ZBH221216P001200002022-08-04 1:17PM EST120.0010.609.309.900.00-1016114.04%
ZBH221216P001250002022-01-05 2:32PM EST125.0011.009.0012.20-1.70-13.39%22697.28%
ZBH221216P001300002022-01-05 2:34PM EST130.0013.3012.2015.500.00-553899.58%
ZBH221216P001350002021-11-10 7:00AM EST135.0013.0019.4022.100.00-210136.16%
ZBH221216P001400002021-11-10 7:00AM EST140.0015.1522.8025.100.00-119132.86%
ZBH221216P001450002021-12-02 1:23PM EST145.0029.6022.6025.300.00-32087.13%
ZBH221216P001500002021-12-10 2:35PM EST150.0030.5024.0027.200.00-25057265.19%
ZBH221216P001550002021-12-01 11:14AM EST155.0035.1529.5033.100.00-22893.51%
ZBH221216P001600002021-12-01 11:14AM EST160.0039.1533.5036.600.00-290.00%
ZBH221216P001650002021-11-01 8:30AM EST165.0030.2047.5050.800.00--1195.07%
ZBH221216P001750002021-12-28 1:45PM EST175.0049.5544.5047.300.00--30.00%
ZBH221216P001950002021-11-04 9:44AM EST195.0055.1072.5076.900.00--1184.38%