Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.661,32 +1.058,90 (+1,72%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920C00090000 | 2024-02-02 1:54PM EDT | 90.00 | 39.30 | 35.20 | 37.90 | 0.00 | - | 1 | 1 | 158.51% |
| ZBH240920C00100000 | 2024-07-18 11:41AM EDT | 100.00 | 14.72 | 13.20 | 15.60 | 0.00 | - | 1 | 8 | 53.64% |
| ZBH240920C00105000 | 2024-07-26 3:59PM EDT | 105.00 | 9.53 | 9.40 | 11.60 | -0.97 | -9.24% | 3 | 87 | 47.82% |
| ZBH240920C00110000 | 2024-07-26 3:33PM EDT | 110.00 | 6.30 | 6.10 | 6.40 | +1.10 | +21.15% | 40 | 238 | 33.17% |
| ZBH240920C00115000 | 2024-07-26 2:28PM EDT | 115.00 | 3.90 | 3.70 | 3.90 | +0.50 | +14.71% | 110 | 169 | 31.46% |
| ZBH240920C00120000 | 2024-07-26 1:03PM EDT | 120.00 | 2.10 | 2.00 | 2.20 | +0.25 | +13.51% | 56 | 356 | 30.41% |
| ZBH240920C00125000 | 2024-07-25 11:07AM EDT | 125.00 | 1.20 | 0.95 | 1.15 | 0.00 | - | 2 | 4,831 | 29.74% |
| ZBH240920C00130000 | 2024-07-05 2:00PM EDT | 130.00 | 0.52 | 0.40 | 0.55 | +0.16 | +44.44% | 1 | 61 | 29.18% |
| ZBH240920C00135000 | 2024-06-05 12:38PM EDT | 135.00 | 0.45 | 0.00 | 1.60 | 0.00 | - | 2 | 64 | 46.02% |
| ZBH240920C00140000 | 2024-05-30 11:16AM EDT | 140.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 20 | 73 | 49.51% |
| ZBH240920C00145000 | 2024-05-15 3:29PM EDT | 145.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 5 | 53 | 55.62% |
| ZBH240920C00150000 | 2024-07-05 10:33AM EDT | 150.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 50.78% |
| ZBH240920C00155000 | 2024-07-15 3:39PM EDT | 155.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 54.88% |
| ZBH240920C00160000 | 2024-04-01 12:51PM EDT | 160.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | - | 1 | 64.75% |
| ZBH240920C00165000 | 2024-01-31 11:23AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ZBH240920C00170000 | 2024-03-04 11:39AM EDT | 170.00 | 0.35 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920P00080000 | 2024-07-15 11:02AM EDT | 80.00 | 0.50 | 0.05 | 2.30 | 0.00 | - | 5 | 5 | 66.24% |
| ZBH240920P00085000 | 2024-07-09 11:32AM EDT | 85.00 | 0.37 | 0.10 | 0.95 | 0.00 | - | 1 | 7 | 53.47% |
| ZBH240920P00090000 | 2024-07-09 11:32AM EDT | 90.00 | 0.60 | 0.35 | 0.60 | 0.00 | - | 1 | 16 | 39.45% |
| ZBH240920P00095000 | 2024-07-24 3:44PM EDT | 95.00 | 0.71 | 0.65 | 0.90 | -0.09 | -11.25% | 3 | 4,733 | 35.40% |
| ZBH240920P00100000 | 2024-07-26 1:53PM EDT | 100.00 | 1.40 | 1.35 | 1.55 | 0.00 | - | 201 | 140 | 32.92% |
| ZBH240920P00105000 | 2024-07-26 1:53PM EDT | 105.00 | 2.45 | 2.45 | 2.60 | -0.05 | -2.00% | 2 | 279 | 30.47% |
| ZBH240920P00110000 | 2024-07-26 12:04PM EDT | 110.00 | 4.30 | 4.10 | 4.30 | +0.10 | +2.38% | 7 | 133 | 28.47% |
| ZBH240920P00115000 | 2024-07-25 1:36PM EDT | 115.00 | 6.20 | 6.60 | 6.90 | 0.00 | - | 1 | 181 | 27.28% |
| ZBH240920P00120000 | 2024-06-11 3:51PM EDT | 120.00 | 12.11 | 10.10 | 14.00 | 0.00 | - | 2 | 253 | 49.81% |
| ZBH240920P00125000 | 2024-07-10 3:11PM EDT | 125.00 | 18.33 | 12.10 | 14.90 | 0.00 | - | 4 | 4 | 30.12% |
| ZBH240920P00130000 | 2024-07-10 3:11PM EDT | 130.00 | 23.12 | 16.90 | 20.90 | 0.00 | - | 4 | 3 | 44.96% |
| ZBH240920P00135000 | 2024-05-16 10:43AM EDT | 135.00 | 13.80 | 25.90 | 29.90 | 0.00 | - | 1 | 1 | 66.24% |
| ZBH240920P00140000 | 2024-05-21 1:27PM EDT | 140.00 | 20.82 | 31.60 | 35.60 | 0.00 | - | 2 | 0 | 77.54% |
