Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.177,94 +592,74 (+1,67%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517C00080000 | 2023-10-16 1:19PM EST | 80.00 | 29.21 | 31.00 | 35.50 | 0.00 | - | - | 5 | 0.00% |
| ZBH240517C00085000 | 2023-09-21 2:17PM EST | 85.00 | 37.20 | 24.70 | 25.30 | 0.00 | - | 2 | 16 | 0.00% |
| ZBH240517C00090000 | 2023-10-25 12:48PM EST | 90.00 | 20.10 | 24.70 | 29.10 | 0.00 | - | 2 | 0 | 31.93% |
| ZBH240517C00100000 | 2023-10-13 9:57AM EST | 100.00 | 13.60 | 12.10 | 13.20 | 0.00 | - | 2 | 3 | 0.00% |
| ZBH240517C00105000 | 2023-10-25 10:29AM EST | 105.00 | 10.50 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 26.97% |
| ZBH240517C00110000 | 2023-11-27 10:37AM EST | 110.00 | 11.10 | 13.30 | 14.50 | 0.00 | - | 1 | 116 | 32.53% |
| ZBH240517C00115000 | 2023-11-27 9:52AM EST | 115.00 | 8.28 | 10.30 | 12.40 | 0.00 | - | 2 | 65 | 34.49% |
| ZBH240517C00120000 | 2023-11-17 3:10PM EST | 120.00 | 5.30 | 7.30 | 8.90 | 0.00 | - | 1 | 47 | 30.73% |
| ZBH240517C00125000 | 2023-11-07 10:38AM EST | 125.00 | 2.60 | 5.00 | 7.10 | 0.00 | - | 4 | 58 | 31.18% |
| ZBH240517C00130000 | 2023-11-08 11:34AM EST | 130.00 | 1.55 | 3.30 | 5.50 | 0.00 | - | 92 | 103 | 31.16% |
| ZBH240517C00135000 | 2023-11-24 10:52AM EST | 135.00 | 1.95 | 2.10 | 2.90 | 0.00 | - | 10 | 76 | 26.23% |
| ZBH240517C00140000 | 2023-11-14 3:41PM EST | 140.00 | 0.79 | 1.20 | 2.25 | 0.00 | - | 10 | 66 | 27.16% |
| ZBH240517C00145000 | 2023-09-18 10:09AM EST | 145.00 | 2.80 | 0.75 | 1.00 | 0.00 | - | 3 | 3 | 23.76% |
| ZBH240517C00150000 | 2023-11-20 9:30AM EST | 150.00 | 0.50 | 0.45 | 1.20 | 0.00 | - | 4 | 37 | 27.77% |
| ZBH240517C00155000 | 2023-09-22 11:29AM EST | 155.00 | 0.85 | 0.40 | 4.60 | 0.00 | - | - | 1 | 46.78% |
| ZBH240517C00160000 | 2023-11-22 12:20PM EST | 160.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.59% |
| ZBH240517C00165000 | 2023-11-08 2:40PM EST | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 53.44% |
| ZBH240517C00170000 | 2023-11-09 10:05AM EST | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 56.14% |
| ZBH240517C00175000 | 2023-11-15 11:38AM EST | 175.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 58.72% |
| ZBH240517C00180000 | 2023-11-03 9:48AM EST | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517P00055000 | 2023-11-15 11:30AM EST | 55.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 89.89% |
| ZBH240517P00060000 | 2023-11-14 10:18AM EST | 60.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 81.25% |
| ZBH240517P00075000 | 2023-10-06 12:58PM EST | 75.00 | 0.75 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 48.68% |
| ZBH240517P00080000 | 2023-10-24 12:49PM EST | 80.00 | 2.00 | 0.65 | 0.80 | 0.00 | - | 1,319 | 1,298 | 38.94% |
| ZBH240517P00085000 | 2023-10-11 12:11PM EST | 85.00 | 2.50 | 1.40 | 2.05 | 0.00 | - | 1 | 1 | 44.04% |
| ZBH240517P00090000 | 2023-11-24 10:06AM EST | 90.00 | 1.45 | 0.90 | 1.80 | 0.00 | - | 9 | 192 | 36.72% |
| ZBH240517P00095000 | 2023-11-14 3:41PM EST | 95.00 | 2.97 | 1.25 | 2.15 | 0.00 | - | 5 | 36 | 33.33% |
| ZBH240517P00100000 | 2023-11-14 3:41PM EST | 100.00 | 3.92 | 1.80 | 2.70 | 0.00 | - | 5 | 101 | 30.51% |
| ZBH240517P00105000 | 2023-10-19 2:45PM EST | 105.00 | 8.70 | 4.30 | 4.60 | 0.00 | - | 31 | 45 | 32.40% |
| ZBH240517P00110000 | 2023-10-18 12:57PM EST | 110.00 | 9.60 | 6.10 | 6.40 | 0.00 | - | 1 | 52 | 32.10% |
| ZBH240517P00115000 | 2023-11-21 11:30AM EST | 115.00 | 7.74 | 5.10 | 5.80 | 0.00 | - | 6 | 90 | 22.83% |
| ZBH240517P00120000 | 2023-09-18 9:01AM EST | 120.00 | 6.80 | 14.40 | 16.80 | 0.00 | - | 1 | 2 | 49.19% |
| ZBH240517P00125000 | 2023-09-11 10:35AM EST | 125.00 | 8.80 | 19.20 | 21.20 | 0.00 | - | - | 19 | 50.29% |
| ZBH240517P00135000 | 2023-10-03 1:18PM EST | 135.00 | 27.50 | 23.40 | 26.60 | 0.00 | - | - | 1 | 49.16% |
