Deutsche Märkte geschlossen

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
119,83-0,82 (-0,68%)
Börsenschluss: 04:04PM EDT
120,00 +0,17 (+0,14%)
Nachbörse: 04:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH221216C000900002021-12-20 4:41PM EDT90.0033.5840.6043.100.00-1278.67%
ZBH221216C000950002021-11-26 11:54AM EDT95.0036.8033.6036.400.00-1264.10%
ZBH221216C001000002021-12-27 10:39AM EDT100.0031.5033.3034.700.00-28770.47%
ZBH221216C001050002021-12-13 12:35PM EDT105.0027.8428.1030.900.00-21164.28%
ZBH221216C001100002022-01-05 2:51PM EDT110.0028.1524.5027.10+4.15+17.29%8260.53%
ZBH221216C001150002022-01-04 11:18AM EDT115.0022.4021.0023.700.00-1457.23%
ZBH221216C001200002022-01-03 4:57PM EDT120.0019.1018.1020.600.00-11054.85%
ZBH221216C001250002022-01-05 3:41PM EDT125.0017.7015.1017.60+1.30+7.93%32352.00%
ZBH221216C001300002022-01-05 4:33PM EDT130.0014.0012.6015.00+0.80+6.06%83953.29%
ZBH221216C001350002022-01-05 3:34PM EDT135.0012.7010.2012.70+1.20+10.43%43851.40%
ZBH221216C001400002021-12-31 10:52AM EDT140.009.169.0010.700.00-273149.84%
ZBH221216C001450002022-01-05 4:00PM EDT145.008.006.408.90+0.75+10.34%461948.31%
ZBH221216C001500002022-01-03 3:44PM EDT150.006.504.507.400.00-124647.14%
ZBH221216C001550002021-12-27 12:14PM EDT155.005.003.106.100.00-39546.06%
ZBH221216C001600002022-01-05 1:15PM EDT160.004.402.005.00+1.40+46.67%11145.12%
ZBH221216C001650002021-11-17 4:33PM EDT165.005.801.903.400.00-23341.60%
ZBH221216C001700002021-11-26 11:00AM EDT170.004.102.204.800.00-15949.51%
ZBH221216C001750002021-12-20 2:31PM EDT175.002.002.002.700.00-1243.07%
ZBH221216C001800002021-12-10 1:02PM EDT180.001.570.002.100.00-23142.10%
ZBH221216C001850002021-11-09 11:15AM EDT185.003.500.201.850.00-1142.60%
ZBH221216C001900002021-11-10 8:00AM EDT190.004.200.051.450.00-25141.90%
ZBH221216C001950002021-11-10 8:00AM EDT195.005.400.051.250.00-57742.16%
ZBH221216C002000002021-12-08 2:34PM EDT200.001.400.200.900.00-15840.89%
ZBH221216C002100002021-11-10 8:00AM EDT210.005.800.001.000.00-1144.73%
ZBH221216C002200002021-11-10 8:00AM EDT220.002.800.355.000.00-1158.94%
ZBH221216C002300002021-10-29 10:21AM EDT230.000.750.001.000.00-4450.07%
ZBH221216C002400002021-11-10 8:00AM EDT240.001.950.405.000.00-1164.74%
ZBH221216C002500002021-11-19 11:14AM EDT250.000.050.005.000.00-101266.14%
ZBH221216C002600002021-11-10 8:00AM EDT260.000.980.005.000.00-2468.58%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH221216P000650002021-12-30 12:34PM EDT65.000.750.001.200.00-1356.54%
ZBH221216P000700002021-12-06 2:12PM EDT70.001.600.001.500.00-3353.66%
ZBH221216P000750002021-11-30 2:10PM EDT75.002.750.201.800.00-121650.46%
ZBH221216P000800002021-12-20 2:07PM EDT80.002.400.501.900.00-35745.63%
ZBH221216P000850002021-11-10 11:22AM EDT85.002.751.903.700.00-13150.54%
ZBH221216P000900002021-12-20 11:38AM EDT90.005.000.902.850.00-21440.44%
ZBH221216P000950002021-12-23 3:52PM EDT95.004.200.953.500.00-43738.04%
ZBH221216P001000002021-12-29 4:49PM EDT100.004.701.504.100.00-617334.96%
ZBH221216P001050002021-12-29 4:41PM EDT105.006.002.805.200.00-42533.24%
ZBH221216P001100002022-01-05 3:32PM EDT110.005.805.106.40+0.20+3.57%23831.09%
ZBH221216P001150002022-01-05 2:09PM EDT115.006.825.708.50-0.18-2.57%114030.84%
ZBH221216P001200002022-01-05 3:58PM EDT120.008.708.209.90-1.40-13.86%415527.57%
ZBH221216P001250002022-01-05 3:32PM EDT125.0011.009.0012.20-1.70-13.39%22625.84%
ZBH221216P001300002022-01-05 3:34PM EDT130.0013.3012.2015.500.00-553825.81%
ZBH221216P001350002021-11-10 8:00AM EDT135.0013.0019.4022.100.00-21034.83%
ZBH221216P001400002021-11-10 8:00AM EDT140.0015.1522.8025.100.00-11932.54%
ZBH221216P001450002021-12-02 2:23PM EDT145.0029.6022.6025.300.00-32013.33%
ZBH221216P001500002021-12-10 3:35PM EDT150.0030.5024.0027.200.00-2505720.00%
ZBH221216P001550002021-12-01 12:14PM EDT155.0035.1529.5033.100.00-2280.00%
ZBH221216P001600002021-12-01 12:14PM EDT160.0039.1533.5036.600.00-290.00%
ZBH221216P001650002021-11-01 9:30AM EDT165.0030.2047.5050.800.00--150.04%
ZBH221216P001750002021-12-28 2:45PM EDT175.0049.5544.5047.300.00--30.00%
ZBH221216P001950002021-11-04 10:44AM EDT195.0055.1072.5076.900.00--145.48%