Deutsche Märkte geschlossen

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
129,18+0,64 (+0,50%)
Börsenschluss: 04:00PM EST
122,73 -6,45 (-4,99%)
Nachbörse: 05:49PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH250117C000750002023-11-17 3:20PM EST75.0042.1545.5050.500.00-220.00%
ZBH250117C000900002023-09-27 11:51AM EST90.0029.2023.9025.300.00-110.00%
ZBH250117C001000002023-10-16 8:30AM EST100.0019.5015.0025.000.00-220.00%
ZBH250117C001050002023-12-26 10:37AM EST105.0025.1023.9025.800.00-21020.33%
ZBH250117C001100002024-02-13 1:24PM EST110.0022.4326.8028.100.00-12437.40%
ZBH250117C001150002024-01-16 1:29PM EST115.0019.1018.9019.900.00-5024.84%
ZBH250117C001200002024-02-14 12:29PM EST120.0014.6619.4020.400.00-213632.76%
ZBH250117C001250002024-01-31 2:06PM EST125.0015.5516.2017.100.00-2213131.14%
ZBH250117C001300002024-02-08 10:52AM EST130.008.6013.2014.100.00-1015729.69%
ZBH250117C001350002024-02-14 9:42AM EST135.008.2010.6011.400.00-19428.35%
ZBH250117C001400002024-02-21 3:51PM EST140.008.508.408.900.00-117126.86%
ZBH250117C001450002024-02-21 12:11PM EST145.005.766.407.100.00-3726.26%
ZBH250117C001500002024-02-02 2:11PM EST150.005.004.805.300.00-121325.06%
ZBH250117C001550002024-02-13 2:34PM EST155.002.503.504.100.00-281724.64%
ZBH250117C001650002023-12-26 9:30AM EST165.001.451.151.550.00-1721.08%
ZBH250117C001700002023-10-26 11:51AM EST170.001.100.953.300.00--028.75%
ZBH250117C001750002023-12-13 9:48AM EST175.001.000.951.300.00-1623.38%
ZBH250117C001800002023-11-22 9:53AM EST180.000.600.750.950.00-2523.15%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH250117P000550002023-12-14 9:30AM EST55.000.350.000.600.00-11250.71%
ZBH250117P000600002024-01-05 1:51PM EST60.000.400.001.500.00-11955.88%
ZBH250117P000650002023-10-26 1:29PM EST65.002.050.252.200.00--156.08%
ZBH250117P000700002024-01-17 11:08AM EST70.000.800.001.850.00--348.69%
ZBH250117P000750002024-01-23 12:01PM EST75.001.050.001.500.00-36441.81%
ZBH250117P000800002024-02-08 10:02AM EST80.000.940.101.500.00-39637.71%
ZBH250117P000850002024-01-31 1:03PM EST85.001.380.802.350.00-23938.44%
ZBH250117P000900002024-02-07 1:03PM EST90.001.451.101.450.00-42629.87%
ZBH250117P000950002024-01-25 12:38PM EST95.002.801.501.850.00-34128.30%
ZBH250117P001000002024-02-21 1:03PM EST100.002.401.952.400.00-404326.97%
ZBH250117P001050002024-02-21 2:30PM EST105.003.102.603.100.00-1036325.70%
ZBH250117P001100002024-02-08 9:30AM EST110.005.303.304.000.00-15224.52%
ZBH250117P001150002024-02-07 11:25AM EST115.005.304.305.000.00-24723.08%
ZBH250117P001200002024-02-08 11:53AM EST120.008.705.606.300.00-210621.80%
ZBH250117P001250002024-02-23 3:14PM EST125.007.807.107.80-0.40-4.88%52020.33%
ZBH250117P001300002024-02-22 1:32PM EST130.009.709.209.700.00-11018.98%
ZBH250117P001350002023-12-18 12:56PM EST135.0018.5014.6016.300.00--526.48%
ZBH250117P001400002023-11-14 10:11AM EST140.0031.1020.4021.900.00-1131.40%