Deutsche Märkte öffnen in 5 Stunden 56 Minuten

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
121,30-0,77 (-0,63%)
Börsenschluss: 04:00PM EDT
120,00 -1,30 (-1,07%)
Nachbörse: 07:08PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH240920C000900002024-02-02 1:54PM EDT90.0039.3035.2037.900.00-1160.15%
ZBH240920C001100002024-02-01 11:24AM EDT110.0021.5019.3020.400.00-4546.73%
ZBH240920C001150002024-02-28 12:44PM EDT115.0016.4021.3021.800.00-1659.53%
ZBH240920C001200002024-04-15 10:08AM EDT120.0013.609.7010.100.00-4930.03%
ZBH240920C001250002024-03-14 12:41PM EDT125.0010.258.909.400.00-1234.79%
ZBH240920C001300002024-04-15 11:20AM EDT130.007.503.005.200.00-24227.14%
ZBH240920C001350002024-04-02 1:40PM EDT135.005.903.203.500.00-12726.04%
ZBH240920C001400002024-04-15 11:22AM EDT140.003.601.902.300.00-57625.32%
ZBH240920C001450002024-04-08 10:50AM EDT145.002.500.451.400.00-14224.41%
ZBH240920C001500002024-04-10 9:30AM EDT150.000.900.100.90-0.90-50.00%210624.29%
ZBH240920C001550002024-04-03 11:50AM EDT155.001.260.350.550.00-26424.05%
ZBH240920C001600002024-04-01 12:51PM EDT160.000.850.102.400.00--138.53%
ZBH240920C001650002024-01-31 11:23AM EDT165.000.800.000.000.00--112.50%
ZBH240920C001700002024-03-04 11:39AM EDT170.000.350.100.750.00-1132.73%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH240920P000850002024-01-22 2:30PM EDT85.000.900.002.600.00-2451.95%
ZBH240920P000900002024-02-21 4:33PM EDT90.000.670.150.750.00-61531.98%
ZBH240920P000950002024-03-21 1:11PM EDT95.000.650.901.550.00-11333.46%
ZBH240920P001000002024-04-17 11:32AM EDT100.001.601.301.50+0.40+33.33%12127.95%
ZBH240920P001050002024-04-17 9:57AM EDT105.002.102.002.20+0.43+25.75%11126.45%
ZBH240920P001100002024-04-16 11:31AM EDT110.002.702.903.200.00-11225.06%
ZBH240920P001150002024-04-02 12:39PM EDT115.002.554.204.500.00-56223.46%
ZBH240920P001200002024-04-11 9:46AM EDT120.003.906.006.400.00-14322.37%
ZBH240920P001250002024-04-16 10:45AM EDT125.007.808.208.600.00-24520.53%
ZBH240920P001300002024-04-16 10:21AM EDT130.0010.6011.2012.700.00-14923.14%
ZBH240920P001350002024-04-15 9:58AM EDT135.0011.1014.6015.300.00-43718.54%
ZBH240920P001400002024-03-14 1:51PM EDT140.0015.7014.4016.800.00-370.00%