Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.223,56 +361,58 (+1,40%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH230915C00110000 | 2023-03-14 3:24PM EDT | 110.00 | 20.81 | 21.00 | 25.80 | 0.00 | - | - | 1 | 43.92% |
| ZBH230915C00115000 | 2023-03-17 11:55AM EDT | 115.00 | 15.94 | 18.70 | 21.40 | 0.00 | - | 2 | 7 | 39.66% |
| ZBH230915C00120000 | 2023-03-10 11:38AM EDT | 120.00 | 11.70 | 14.90 | 17.70 | 0.00 | - | 5 | 5 | 37.26% |
| ZBH230915C00125000 | 2023-03-24 10:41AM EDT | 125.00 | 9.96 | 11.20 | 12.70 | 0.00 | - | 5 | 18 | 30.38% |
| ZBH230915C00130000 | 2023-03-31 3:30PM EDT | 130.00 | 8.90 | 8.10 | 9.80 | +0.90 | +11.25% | 1 | 64 | 29.02% |
| ZBH230915C00135000 | 2023-03-13 3:50PM EDT | 135.00 | 5.30 | 5.60 | 7.20 | 0.00 | - | 2 | 19 | 27.45% |
| ZBH230915C00140000 | 2023-03-28 3:24PM EDT | 140.00 | 3.46 | 3.60 | 5.00 | 0.00 | - | 2 | 65 | 25.86% |
| ZBH230915C00145000 | 2023-03-22 1:07PM EDT | 145.00 | 4.80 | 2.15 | 3.40 | 0.00 | - | 1 | 15 | 24.84% |
| ZBH230915C00150000 | 2023-03-29 1:19PM EDT | 150.00 | 1.95 | 0.10 | 2.70 | 0.00 | - | 1 | 87 | 25.87% |
| ZBH230915C00155000 | 2023-03-15 3:14PM EDT | 155.00 | 1.75 | 0.15 | 2.95 | 0.00 | - | 1 | 7 | 30.05% |
| ZBH230915C00160000 | 2023-02-10 10:53AM EDT | 160.00 | 1.20 | 0.00 | 1.60 | 0.00 | - | 2 | 4 | 27.04% |
| ZBH230915C00170000 | 2023-02-08 4:46PM EDT | 170.00 | 0.64 | 0.00 | 1.15 | 0.00 | - | - | 3 | 29.38% |
| ZBH230915C00180000 | 2023-03-20 3:31PM EDT | 180.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 36 | 27.08% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH230915P00085000 | 2023-02-08 4:47PM EDT | 85.00 | 0.65 | 0.25 | 1.60 | 0.00 | - | - | 3 | 47.97% |
| ZBH230915P00090000 | 2023-02-03 3:30PM EDT | 90.00 | 1.00 | 0.50 | 1.95 | 0.00 | - | 4 | 4 | 45.26% |
| ZBH230915P00095000 | 2023-03-31 9:35AM EDT | 95.00 | 1.43 | 0.70 | 1.40 | +0.31 | +27.68% | 1 | 2 | 36.37% |
| ZBH230915P00100000 | 2023-03-24 10:28AM EDT | 100.00 | 1.80 | 0.95 | 1.85 | 0.00 | - | 1 | 4 | 34.47% |
| ZBH230915P00105000 | 2023-03-27 2:55PM EDT | 105.00 | 2.10 | 1.40 | 2.40 | 0.00 | - | 3 | 9 | 32.49% |
| ZBH230915P00110000 | 2023-03-31 3:40PM EDT | 110.00 | 2.40 | 1.90 | 2.60 | -0.74 | -23.57% | 1 | 36 | 28.38% |
| ZBH230915P00115000 | 2023-03-24 3:34PM EDT | 115.00 | 4.40 | 2.45 | 3.60 | 0.00 | - | 4 | 25 | 27.13% |
| ZBH230915P00120000 | 2023-03-27 9:30AM EDT | 120.00 | 5.18 | 3.40 | 4.70 | 0.00 | - | 2 | 333 | 25.24% |
| ZBH230915P00125000 | 2023-03-31 2:04PM EDT | 125.00 | 5.60 | 3.30 | 7.50 | -1.00 | -15.15% | 12 | 41 | 27.44% |
| ZBH230915P00130000 | 2023-02-03 1:58PM EDT | 130.00 | 8.00 | 7.70 | 9.50 | 0.00 | - | 2 | 7 | 25.89% |
| ZBH230915P00135000 | 2023-03-13 10:47AM EDT | 135.00 | 13.50 | 8.20 | 10.60 | 0.00 | - | 1 | 1 | 20.50% |
| ZBH230915P00145000 | 2023-02-23 3:09PM EDT | 145.00 | 22.80 | 17.60 | 21.70 | 0.00 | - | - | 1 | 32.92% |
| ZBH230915P00150000 | 2023-01-30 2:21PM EDT | 150.00 | 24.20 | 25.90 | 29.70 | 0.00 | - | - | 0 | 46.08% |
