Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ZBH250117C00075000 | 2023-11-17 4:20PM EDT | 75.00 | 42.15 | 45.50 | 50.50 | 0.00 | - | 2 | 2 | 97.29% |
ZBH250117C00080000 | 2024-06-18 12:54PM EDT | 80.00 | 29.20 | 32.30 | 35.70 | 0.00 | - | - | 2 | 32.08% |
ZBH250117C00090000 | 2024-08-26 3:40PM EDT | 90.00 | 26.60 | 27.00 | 28.80 | 0.00 | - | 2 | 14 | 47.91% |
ZBH250117C00100000 | 2024-08-12 10:56AM EDT | 100.00 | 13.00 | 17.50 | 19.20 | 0.00 | - | 3 | 11 | 36.11% |
ZBH250117C00105000 | 2024-08-30 11:38AM EDT | 105.00 | 13.90 | 13.80 | 15.00 | +1.93 | +16.12% | 1 | 13 | 32.49% |
ZBH250117C00110000 | 2024-08-14 10:49AM EDT | 110.00 | 7.00 | 10.20 | 11.30 | 0.00 | - | 1 | 52 | 29.90% |
ZBH250117C00115000 | 2024-08-29 2:51PM EDT | 115.00 | 7.43 | 7.80 | 8.00 | 0.00 | - | 2 | 43 | 27.41% |
ZBH250117C00120000 | 2024-08-30 2:32PM EDT | 120.00 | 5.20 | 5.20 | 5.40 | +0.10 | +1.96% | 17 | 305 | 25.73% |
ZBH250117C00125000 | 2024-08-19 9:30AM EDT | 125.00 | 2.50 | 3.30 | 3.60 | 0.00 | - | 2 | 121 | 25.08% |
ZBH250117C00130000 | 2024-08-30 3:59PM EDT | 130.00 | 2.10 | 2.00 | 2.15 | +0.15 | +7.69% | 7 | 530 | 23.88% |
ZBH250117C00135000 | 2024-08-27 12:47PM EDT | 135.00 | 1.15 | 0.60 | 1.35 | 0.00 | - | 1 | 98 | 23.82% |
ZBH250117C00140000 | 2024-08-30 3:36PM EDT | 140.00 | 0.70 | 0.55 | 0.80 | +0.19 | +37.25% | 1 | 177 | 23.58% |
ZBH250117C00145000 | 2024-08-22 10:45AM EDT | 145.00 | 0.35 | 0.25 | 0.90 | 0.00 | - | 1 | 38 | 27.42% |
ZBH250117C00150000 | 2024-08-28 3:35PM EDT | 150.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 5 | 206 | 29.00% |
ZBH250117C00155000 | 2024-07-30 9:50AM EDT | 155.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 129 | 31.64% |
ZBH250117C00160000 | 2024-06-04 10:27AM EDT | 160.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 1 | 38 | 41.39% |
ZBH250117C00165000 | 2024-04-11 3:52PM EDT | 165.00 | 1.95 | 0.35 | 0.65 | 0.00 | - | 1 | 7 | 35.47% |
ZBH250117C00170000 | 2024-04-29 2:28PM EDT | 170.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 38.82% |
ZBH250117C00175000 | 2023-12-13 10:48AM EDT | 175.00 | 1.00 | 0.95 | 1.30 | 0.00 | - | 4 | 6 | 46.24% |
ZBH250117C00180000 | 2023-11-22 10:53AM EDT | 180.00 | 0.60 | 0.75 | 0.95 | 0.00 | - | 2 | 5 | 45.24% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ZBH250117P00055000 | 2024-08-30 1:56PM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 22 | 57.03% |
ZBH250117P00060000 | 2024-08-07 3:02PM EDT | 60.00 | 0.40 | 0.05 | 1.05 | 0.00 | - | 4 | 15 | 61.82% |
ZBH250117P00065000 | 2023-10-26 2:29PM EDT | 65.00 | 2.05 | 0.25 | 2.20 | 0.00 | - | - | 0 | 65.75% |
ZBH250117P00070000 | 2024-06-27 12:57PM EDT | 70.00 | 0.38 | 0.00 | 2.45 | 0.00 | - | 6 | 9 | 58.64% |
ZBH250117P00075000 | 2024-07-01 1:32PM EDT | 75.00 | 0.63 | 0.20 | 0.95 | 0.00 | - | 1 | 65 | 48.83% |
ZBH250117P00080000 | 2024-08-14 11:53AM EDT | 80.00 | 0.69 | 0.15 | 0.80 | 0.00 | - | 1 | 51 | 41.09% |
ZBH250117P00085000 | 2024-08-09 1:05PM EDT | 85.00 | 1.15 | 0.45 | 0.65 | 0.00 | - | 376 | 1,947 | 33.83% |
ZBH250117P00090000 | 2024-08-30 1:56PM EDT | 90.00 | 0.78 | 0.70 | 0.90 | -0.32 | -29.09% | 3 | 51 | 31.18% |
ZBH250117P00095000 | 2024-08-08 3:59PM EDT | 95.00 | 2.60 | 0.75 | 1.25 | 0.00 | - | 1 | 75 | 28.59% |
ZBH250117P00100000 | 2024-08-30 3:56PM EDT | 100.00 | 1.75 | 1.65 | 1.80 | -0.10 | -5.41% | 161 | 65 | 26.34% |
ZBH250117P00105000 | 2024-08-30 3:26PM EDT | 105.00 | 2.60 | 2.55 | 3.00 | -0.20 | -7.14% | 12 | 367 | 25.94% |
ZBH250117P00110000 | 2024-08-28 1:15PM EDT | 110.00 | 3.90 | 3.80 | 4.00 | -0.50 | -11.36% | 7 | 178 | 22.95% |
ZBH250117P00115000 | 2024-08-30 12:14PM EDT | 115.00 | 5.90 | 5.70 | 5.80 | -0.50 | -7.81% | 24 | 230 | 21.27% |
ZBH250117P00120000 | 2024-08-30 3:37PM EDT | 120.00 | 8.10 | 8.20 | 8.30 | -0.80 | -8.99% | 47 | 177 | 19.86% |
ZBH250117P00125000 | 2024-07-30 10:11AM EDT | 125.00 | 15.27 | 11.70 | 12.10 | 0.00 | - | 1 | 16 | 20.97% |
ZBH250117P00130000 | 2024-06-28 9:43AM EDT | 130.00 | 21.00 | 17.30 | 20.50 | 0.00 | - | 4 | 0 | 39.33% |
ZBH250117P00135000 | 2024-07-10 12:51PM EDT | 135.00 | 28.41 | 24.90 | 28.70 | 0.00 | - | 2 | 0 | 56.17% |
ZBH250117P00140000 | 2023-11-14 11:11AM EDT | 140.00 | 31.10 | 20.10 | 23.60 | 0.00 | - | 1 | 1 | 0.00% |
ZBH250117P00150000 | 2024-04-11 3:52PM EDT | 150.00 | 22.93 | 26.80 | 30.70 | 0.00 | - | - | 0 | 0.00% |
ZBH250117P00155000 | 2024-04-11 3:52PM EDT | 155.00 | 26.99 | 31.80 | 35.60 | 0.00 | - | - | 0 | 0.00% |