Deutsche Märkte geschlossen

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
129,15+2,39 (+1,89%)
Ab 03:35PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH230616C000850002022-12-05 12:26PM EDT85.0040.8844.1048.500.00--776.68%
ZBH230616C001050002023-03-21 2:38PM EDT105.0024.0024.3027.000.00-11350.93%
ZBH230616C001100002023-01-23 12:03PM EDT110.0021.1016.0017.900.00-1220.00%
ZBH230616C001150002023-02-13 11:31AM EDT115.0017.0612.1015.400.00-33025.62%
ZBH230616C001200002023-03-06 11:47AM EDT120.0010.1011.9012.900.00-12132.46%
ZBH230616C001250002023-03-29 2:09PM EDT125.006.808.308.700.00-511227.37%
ZBH230616C001300002023-03-30 12:19PM EDT130.004.405.105.600.00-1314925.18%
ZBH230616C001350002023-03-30 2:36PM EDT135.002.502.653.200.00-424123.21%
ZBH230616C001400002023-03-31 2:49PM EDT140.001.451.301.70+0.19+15.08%731522.21%
ZBH230616C001450002023-03-21 10:55AM EDT145.000.760.500.850.00-325521.73%
ZBH230616C001500002023-03-23 10:23AM EDT150.000.290.050.500.00-196222.64%
ZBH230616C001550002023-01-13 2:24PM EDT155.000.750.350.650.00-101627.93%
ZBH230616C001600002022-12-12 12:29PM EDT160.001.600.401.500.00-1739.11%
ZBH230616C001650002022-12-08 10:51AM EDT165.001.200.104.800.00--263.43%
ZBH230616C001700002023-03-20 12:40PM EDT170.000.150.004.800.00-1353.17%
ZBH230616C001750002023-03-20 12:41PM EDT175.000.100.000.150.00--231.59%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH230616P000550002022-11-04 2:27PM EDT55.001.000.002.000.00-11114.99%
ZBH230616P000650002022-12-07 1:02PM EDT65.000.510.004.800.00-17117.73%
ZBH230616P000700002022-10-25 12:48PM EDT70.001.440.004.300.00--2103.93%
ZBH230616P000750002022-11-08 3:22PM EDT75.001.750.002.200.00--3079.52%
ZBH230616P000850002023-03-24 10:42AM EDT85.000.280.000.500.00-1353.91%
ZBH230616P000900002022-11-21 12:04PM EDT90.002.200.753.400.00-131667.83%
ZBH230616P000950002023-02-15 4:38PM EDT95.000.700.052.250.00-31850.68%
ZBH230616P001000002023-02-10 11:49AM EDT100.001.050.551.000.00-2942.41%
ZBH230616P001050002023-03-31 11:20AM EDT105.000.650.600.95-0.50-43.48%12435.60%
ZBH230616P001100002023-03-27 9:47AM EDT110.001.250.801.050.00-15530.36%
ZBH230616P001150002023-03-09 3:52PM EDT115.002.961.101.700.00-32628.71%
ZBH230616P001200002023-03-29 2:04PM EDT120.002.801.702.200.00-326624.54%
ZBH230616P001250002023-03-31 9:31AM EDT125.003.803.103.50-0.40-9.52%116822.72%
ZBH230616P001300002023-03-09 4:04PM EDT130.005.504.705.60-4.30-43.88%15821.63%
ZBH230616P001350002023-01-09 4:47PM EDT135.0012.807.808.500.00-5920.73%
ZBH230616P001750002022-12-16 11:36AM EDT175.0051.2049.6053.900.00-1077.59%