Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.050,25 -839,68 (-1,40%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621C00105000 | 2024-04-23 9:48AM EDT | 105.00 | 17.30 | 14.00 | 16.40 | 0.00 | - | 1 | 2 | 40.06% |
| ZBH240621C00110000 | 2024-02-20 3:45PM EDT | 110.00 | 18.60 | 17.70 | 19.70 | 0.00 | - | 9 | 48 | 75.72% |
| ZBH240621C00115000 | 2024-04-19 11:48AM EDT | 115.00 | 8.40 | 7.70 | 8.20 | 0.00 | - | 1 | 17 | 31.51% |
| ZBH240621C00120000 | 2024-04-26 2:31PM EDT | 120.00 | 4.90 | 4.80 | 5.10 | -0.20 | -3.92% | 2 | 45 | 28.99% |
| ZBH240621C00125000 | 2024-04-26 10:16AM EDT | 125.00 | 2.70 | 2.65 | 2.85 | -0.08 | -2.88% | 5 | 180 | 27.22% |
| ZBH240621C00130000 | 2024-04-24 9:44AM EDT | 130.00 | 2.15 | 1.30 | 1.45 | 0.00 | - | 1 | 538 | 26.21% |
| ZBH240621C00135000 | 2024-04-26 12:42PM EDT | 135.00 | 0.57 | 0.55 | 0.70 | -0.38 | -40.00% | 1 | 381 | 25.89% |
| ZBH240621C00140000 | 2024-04-26 12:42PM EDT | 140.00 | 0.26 | 0.20 | 0.30 | -0.15 | -36.59% | 1 | 160 | 25.49% |
| ZBH240621C00145000 | 2024-04-17 3:29PM EDT | 145.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 30 | 129 | 36.52% |
| ZBH240621C00150000 | 2024-04-15 2:03PM EDT | 150.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 13 | 27 | 41.04% |
| ZBH240621C00155000 | 2024-04-12 3:00PM EDT | 155.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 45.31% |
| ZBH240621C00160000 | 2023-11-27 10:42AM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| ZBH240621C00165000 | 2024-02-02 10:36AM EDT | 165.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 57.03% |
| ZBH240621C00170000 | 2023-11-27 10:48AM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.79% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621P00055000 | 2023-11-15 2:12PM EDT | 55.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 45 | 99.61% |
| ZBH240621P00060000 | 2023-10-19 11:17AM EDT | 60.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.24% |
| ZBH240621P00070000 | 2023-11-07 1:06PM EDT | 70.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 115.82% |
| ZBH240621P00080000 | 2023-10-24 1:58PM EDT | 80.00 | 2.30 | 0.85 | 0.95 | 0.00 | - | - | 1 | 70.85% |
| ZBH240621P00085000 | 2024-02-08 11:20AM EDT | 85.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 31 | 65.67% |
| ZBH240621P00090000 | 2023-11-17 11:00AM EDT | 90.00 | 2.10 | 0.75 | 1.75 | 0.00 | - | 37 | 63 | 58.59% |
| ZBH240621P00095000 | 2024-04-15 3:08PM EDT | 95.00 | 0.34 | 0.10 | 0.75 | 0.00 | - | 1 | 18 | 43.38% |
| ZBH240621P00100000 | 2024-04-15 3:08PM EDT | 100.00 | 0.46 | 0.40 | 0.50 | 0.00 | - | 1 | 45 | 32.18% |
| ZBH240621P00105000 | 2024-04-22 2:57PM EDT | 105.00 | 0.70 | 0.75 | 1.65 | 0.00 | - | 2 | 137 | 36.79% |
| ZBH240621P00110000 | 2024-04-25 11:00AM EDT | 110.00 | 1.65 | 1.40 | 1.55 | 0.00 | - | 11 | 39 | 27.15% |
| ZBH240621P00115000 | 2024-04-25 3:54PM EDT | 115.00 | 2.55 | 2.60 | 2.80 | 0.00 | - | 25 | 961 | 25.44% |
| ZBH240621P00120000 | 2024-04-25 10:47AM EDT | 120.00 | 4.60 | 4.50 | 4.80 | -0.20 | -4.17% | 2 | 322 | 23.90% |
| ZBH240621P00125000 | 2024-04-22 11:20AM EDT | 125.00 | 7.42 | 7.40 | 7.80 | +0.52 | +7.54% | 1 | 55 | 23.12% |
| ZBH240621P00130000 | 2024-04-15 12:12PM EDT | 130.00 | 6.30 | 9.60 | 11.90 | 0.00 | - | 7 | 54 | 24.73% |
| ZBH240621P00135000 | 2024-04-15 10:12AM EDT | 135.00 | 9.80 | 14.90 | 18.50 | 0.00 | - | 5 | 15 | 42.75% |
| ZBH240621P00140000 | 2024-01-03 2:34PM EDT | 140.00 | 19.20 | 14.50 | 16.20 | 0.00 | - | - | 1 | 0.00% |
