Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.223,34 +364,31 (+1,11%) Gold
1.988,10 -9,60 (-0,48%) EUR/USD
1,0848 -0,0060 (-0,55%) Bitcoin EUR
26.201,22 +385,40 (+1,49%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:35PM EDT. Markt geöffnet.
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH230616C00085000 | 2022-12-05 12:26PM EDT | 85.00 | 40.88 | 44.10 | 48.50 | 0.00 | - | - | 7 | 76.68% |
| ZBH230616C00105000 | 2023-03-21 2:38PM EDT | 105.00 | 24.00 | 24.30 | 27.00 | 0.00 | - | 1 | 13 | 50.93% |
| ZBH230616C00110000 | 2023-01-23 12:03PM EDT | 110.00 | 21.10 | 16.00 | 17.90 | 0.00 | - | 1 | 22 | 0.00% |
| ZBH230616C00115000 | 2023-02-13 11:31AM EDT | 115.00 | 17.06 | 12.10 | 15.40 | 0.00 | - | 3 | 30 | 25.62% |
| ZBH230616C00120000 | 2023-03-06 11:47AM EDT | 120.00 | 10.10 | 11.90 | 12.90 | 0.00 | - | 1 | 21 | 32.46% |
| ZBH230616C00125000 | 2023-03-29 2:09PM EDT | 125.00 | 6.80 | 8.30 | 8.70 | 0.00 | - | 5 | 112 | 27.37% |
| ZBH230616C00130000 | 2023-03-30 12:19PM EDT | 130.00 | 4.40 | 5.10 | 5.60 | 0.00 | - | 13 | 149 | 25.18% |
| ZBH230616C00135000 | 2023-03-30 2:36PM EDT | 135.00 | 2.50 | 2.65 | 3.20 | 0.00 | - | 4 | 241 | 23.21% |
| ZBH230616C00140000 | 2023-03-31 2:49PM EDT | 140.00 | 1.45 | 1.30 | 1.70 | +0.19 | +15.08% | 7 | 315 | 22.21% |
| ZBH230616C00145000 | 2023-03-21 10:55AM EDT | 145.00 | 0.76 | 0.50 | 0.85 | 0.00 | - | 3 | 255 | 21.73% |
| ZBH230616C00150000 | 2023-03-23 10:23AM EDT | 150.00 | 0.29 | 0.05 | 0.50 | 0.00 | - | 19 | 62 | 22.64% |
| ZBH230616C00155000 | 2023-01-13 2:24PM EDT | 155.00 | 0.75 | 0.35 | 0.65 | 0.00 | - | 10 | 16 | 27.93% |
| ZBH230616C00160000 | 2022-12-12 12:29PM EDT | 160.00 | 1.60 | 0.40 | 1.50 | 0.00 | - | 1 | 7 | 39.11% |
| ZBH230616C00165000 | 2022-12-08 10:51AM EDT | 165.00 | 1.20 | 0.10 | 4.80 | 0.00 | - | - | 2 | 63.43% |
| ZBH230616C00170000 | 2023-03-20 12:40PM EDT | 170.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.17% |
| ZBH230616C00175000 | 2023-03-20 12:41PM EDT | 175.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 31.59% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH230616P00055000 | 2022-11-04 2:27PM EDT | 55.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 114.99% |
| ZBH230616P00065000 | 2022-12-07 1:02PM EDT | 65.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 117.73% |
| ZBH230616P00070000 | 2022-10-25 12:48PM EDT | 70.00 | 1.44 | 0.00 | 4.30 | 0.00 | - | - | 2 | 103.93% |
| ZBH230616P00075000 | 2022-11-08 3:22PM EDT | 75.00 | 1.75 | 0.00 | 2.20 | 0.00 | - | - | 30 | 79.52% |
| ZBH230616P00085000 | 2023-03-24 10:42AM EDT | 85.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 53.91% |
| ZBH230616P00090000 | 2022-11-21 12:04PM EDT | 90.00 | 2.20 | 0.75 | 3.40 | 0.00 | - | 13 | 16 | 67.83% |
| ZBH230616P00095000 | 2023-02-15 4:38PM EDT | 95.00 | 0.70 | 0.05 | 2.25 | 0.00 | - | 3 | 18 | 50.68% |
| ZBH230616P00100000 | 2023-02-10 11:49AM EDT | 100.00 | 1.05 | 0.55 | 1.00 | 0.00 | - | 2 | 9 | 42.41% |
| ZBH230616P00105000 | 2023-03-31 11:20AM EDT | 105.00 | 0.65 | 0.60 | 0.95 | -0.50 | -43.48% | 1 | 24 | 35.60% |
| ZBH230616P00110000 | 2023-03-27 9:47AM EDT | 110.00 | 1.25 | 0.80 | 1.05 | 0.00 | - | 1 | 55 | 30.36% |
| ZBH230616P00115000 | 2023-03-09 3:52PM EDT | 115.00 | 2.96 | 1.10 | 1.70 | 0.00 | - | 3 | 26 | 28.71% |
| ZBH230616P00120000 | 2023-03-29 2:04PM EDT | 120.00 | 2.80 | 1.70 | 2.20 | 0.00 | - | 3 | 266 | 24.54% |
| ZBH230616P00125000 | 2023-03-31 9:31AM EDT | 125.00 | 3.80 | 3.10 | 3.50 | -0.40 | -9.52% | 1 | 168 | 22.72% |
| ZBH230616P00130000 | 2023-03-09 4:04PM EDT | 130.00 | 5.50 | 4.70 | 5.60 | -4.30 | -43.88% | 1 | 58 | 21.63% |
| ZBH230616P00135000 | 2023-01-09 4:47PM EDT | 135.00 | 12.80 | 7.80 | 8.50 | 0.00 | - | 5 | 9 | 20.73% |
| ZBH230616P00175000 | 2022-12-16 11:36AM EDT | 175.00 | 51.20 | 49.60 | 53.90 | 0.00 | - | 1 | 0 | 77.59% |
