Deutsche Märkte öffnen in 8 Stunden 11 Minuten

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,84+1,65 (+1,33%)
Börsenschluss: 04:04PM EST
122,69 -3,15 (-2,50%)
Nachbörse: 05:06PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH230317C001000002022-11-23 2:02PM EST100.0020.5026.1030.500.00-1159.57%
ZBH230317C001050002022-11-10 11:11AM EST105.0012.3022.7025.200.00-1350.11%
ZBH230317C001100002022-11-29 12:14PM EST110.0013.7218.1020.400.00-31143.44%
ZBH230317C001150002022-11-30 12:59PM EST115.009.8014.7015.700.00-63837.02%
ZBH230317C001200002022-12-08 2:01PM EST120.0011.7611.4011.90+1.36+13.08%56433.81%
ZBH230317C001250002022-12-07 2:28PM EST125.006.918.108.800.00-23732.00%
ZBH230317C001300002022-12-08 3:54PM EST130.005.795.606.20+0.79+15.80%4723730.40%
ZBH230317C001350002022-12-06 10:30AM EST135.002.553.804.200.00-76029.25%
ZBH230317C001400002022-12-08 3:35PM EST140.002.501.953.60+0.40+19.05%315832.32%
ZBH230317C001450002022-12-08 3:39PM EST145.001.500.752.50+0.40+36.36%5332.00%
ZBH230317C001500002022-12-08 10:37AM EST150.001.000.451.10+0.15+17.65%4827.77%
ZBH230317C001550002022-12-07 3:34PM EST155.000.340.350.850.00-22229.24%
ZBH230317C001600002022-08-05 2:38PM EST160.000.690.000.750.00-1131.45%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH230317P000550002022-09-02 2:37PM EST55.000.500.003.000.00-11108.84%
ZBH230317P000600002022-08-23 11:51AM EST60.000.600.000.900.00-2777.10%
ZBH230317P000700002022-09-15 11:42AM EST70.000.700.801.250.00--574.12%
ZBH230317P000750002022-11-10 10:02AM EST75.000.750.000.500.00-11150.78%
ZBH230317P000800002022-09-26 12:06PM EST80.002.250.202.850.00-11266.02%
ZBH230317P000850002022-11-01 2:07PM EST85.001.490.002.200.00-103154.10%
ZBH230317P000900002022-11-28 3:42PM EST90.001.200.300.800.00-31344.12%
ZBH230317P000950002022-12-06 10:02AM EST95.001.100.551.050.00-11741.09%
ZBH230317P001000002022-11-29 10:25AM EST100.002.050.851.350.00-12537.87%
ZBH230317P001050002022-12-07 2:17PM EST105.001.900.551.750.00-423834.74%
ZBH230317P001100002022-12-08 2:15PM EST110.002.152.002.35-0.70-24.56%103832.00%
ZBH230317P001150002022-12-08 2:23PM EST115.003.102.603.40-0.80-20.51%76130.38%
ZBH230317P001200002022-12-08 3:33PM EST120.004.504.404.80-0.80-15.09%16728.69%
ZBH230317P001250002022-12-08 2:14PM EST125.006.306.206.70-1.05-14.29%62227.19%