Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.551,61 +90,99 (+0,36%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH231215C00075000 | 2023-06-05 2:06PM EDT | 75.00 | 56.50 | 67.00 | 71.50 | 0.00 | - | 1 | 3 | 312.21% |
| ZBH231215C00100000 | 2023-06-30 10:30AM EDT | 100.00 | 49.00 | 40.20 | 43.80 | 0.00 | - | 1 | 1 | 190.06% |
| ZBH231215C00105000 | 2023-09-07 10:19AM EDT | 105.00 | 18.50 | 10.10 | 11.90 | 0.00 | - | 5 | 0 | 39.32% |
| ZBH231215C00110000 | 2023-09-29 9:51AM EDT | 110.00 | 7.40 | 7.40 | 7.60 | +1.40 | +23.33% | 16 | 8 | 31.81% |
| ZBH231215C00115000 | 2023-09-28 9:30AM EDT | 115.00 | 4.30 | 4.60 | 4.90 | 0.00 | - | 2 | 64 | 29.96% |
| ZBH231215C00120000 | 2023-09-29 12:44PM EDT | 120.00 | 3.15 | 2.60 | 2.85 | +0.29 | +10.14% | 2 | 602 | 28.16% |
| ZBH231215C00125000 | 2023-09-28 11:39AM EDT | 125.00 | 1.45 | 1.35 | 1.55 | -0.20 | -12.12% | 1 | 380 | 27.12% |
| ZBH231215C00130000 | 2023-09-26 2:26PM EDT | 130.00 | 1.00 | 0.65 | 2.05 | 0.00 | - | 1 | 288 | 36.29% |
| ZBH231215C00135000 | 2023-09-28 3:41PM EDT | 135.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | 1 | 251 | 26.37% |
| ZBH231215C00140000 | 2023-09-26 10:24AM EDT | 140.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 1 | 362 | 33.11% |
| ZBH231215C00145000 | 2023-09-27 11:38AM EDT | 145.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 38.89% |
| ZBH231215C00150000 | 2023-09-28 11:54AM EDT | 150.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 1,329 | 38.21% |
| ZBH231215C00155000 | 2023-08-09 10:59AM EDT | 155.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 3 | 47 | 46.14% |
| ZBH231215C00160000 | 2023-09-20 3:10PM EDT | 160.00 | 3.80 | 0.00 | 0.75 | 0.00 | - | 3 | 374 | 49.49% |
| ZBH231215C00165000 | 2023-09-28 11:31AM EDT | 165.00 | 0.02 | 0.00 | 0.30 | -0.08 | -80.00% | 2 | 31 | 44.39% |
| ZBH231215C00170000 | 2023-09-25 9:30AM EDT | 170.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 1 | 75 | 54.15% |
| ZBH231215C00175000 | 2023-07-13 3:27PM EDT | 175.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 12 | 26 | 77.08% |
| ZBH231215C00180000 | 2023-06-29 3:45PM EDT | 180.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 21 | 22 | 56.93% |
| ZBH231215C00185000 | 2023-08-23 9:59AM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.64% |
| ZBH231215C00190000 | 2023-05-02 10:14AM EDT | 190.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 86.43% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH231215P00065000 | 2023-08-30 1:29PM EDT | 65.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 2 | 59.96% |
| ZBH231215P00085000 | 2023-08-29 1:12PM EDT | 85.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 44.12% |
| ZBH231215P00090000 | 2023-09-05 3:56PM EDT | 90.00 | 0.48 | 0.65 | 0.75 | 0.00 | - | 3 | 15 | 36.89% |
| ZBH231215P00095000 | 2023-09-05 3:56PM EDT | 95.00 | 0.68 | 0.95 | 1.30 | 0.00 | - | 3 | 16 | 35.35% |
| ZBH231215P00100000 | 2023-09-29 12:47PM EDT | 100.00 | 1.35 | 1.50 | 1.65 | -1.20 | -47.06% | 3 | 64 | 30.26% |
| ZBH231215P00105000 | 2023-09-28 10:09AM EDT | 105.00 | 2.20 | 2.45 | 2.55 | 0.00 | - | 168 | 280 | 27.40% |
| ZBH231215P00110000 | 2023-09-29 10:28AM EDT | 110.00 | 3.70 | 3.90 | 4.10 | -1.20 | -24.49% | 46 | 445 | 25.40% |
| ZBH231215P00115000 | 2023-09-27 12:59PM EDT | 115.00 | 8.90 | 6.10 | 6.40 | 0.00 | - | 2 | 555 | 23.63% |
| ZBH231215P00120000 | 2023-09-19 10:04AM EDT | 120.00 | 4.00 | 7.60 | 10.10 | 0.00 | - | 2 | 189 | 25.26% |
| ZBH231215P00125000 | 2023-09-25 1:14PM EDT | 125.00 | 9.30 | 12.60 | 13.90 | 0.00 | - | 8 | 1,287 | 24.09% |
| ZBH231215P00130000 | 2023-09-25 11:50AM EDT | 130.00 | 13.30 | 17.30 | 18.60 | 0.00 | - | 1 | 66 | 26.80% |
| ZBH231215P00135000 | 2023-09-13 12:20PM EDT | 135.00 | 14.30 | 21.70 | 23.60 | 0.00 | - | 1 | 8 | 31.45% |
| ZBH231215P00140000 | 2023-08-02 11:31AM EDT | 140.00 | 12.60 | 19.30 | 21.80 | 0.00 | - | 1 | 5 | 0.00% |
| ZBH231215P00145000 | 2023-08-03 9:57AM EDT | 145.00 | 18.10 | 24.30 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
