Deutsche Märkte geschlossen

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
115,46+0,79 (+0,69%)
Börsenschluss: 04:00PM EDT
114,79 -0,67 (-0,58%)
Nachbörse: 07:33PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH250117C000750002023-11-17 4:20PM EDT75.0042.1545.5050.500.00-2297.29%
ZBH250117C000800002024-06-18 12:54PM EDT80.0029.2032.3035.700.00--232.08%
ZBH250117C000900002024-08-26 3:40PM EDT90.0026.6027.0028.800.00-21447.91%
ZBH250117C001000002024-08-12 10:56AM EDT100.0013.0017.5019.200.00-31136.11%
ZBH250117C001050002024-08-30 11:38AM EDT105.0013.9013.8015.00+1.93+16.12%11332.49%
ZBH250117C001100002024-08-14 10:49AM EDT110.007.0010.2011.300.00-15229.90%
ZBH250117C001150002024-08-29 2:51PM EDT115.007.437.808.000.00-24327.41%
ZBH250117C001200002024-08-30 2:32PM EDT120.005.205.205.40+0.10+1.96%1730525.73%
ZBH250117C001250002024-08-19 9:30AM EDT125.002.503.303.600.00-212125.08%
ZBH250117C001300002024-08-30 3:59PM EDT130.002.102.002.15+0.15+7.69%753023.88%
ZBH250117C001350002024-08-27 12:47PM EDT135.001.150.601.350.00-19823.82%
ZBH250117C001400002024-08-30 3:36PM EDT140.000.700.550.80+0.19+37.25%117723.58%
ZBH250117C001450002024-08-22 10:45AM EDT145.000.350.250.900.00-13827.42%
ZBH250117C001500002024-08-28 3:35PM EDT150.000.450.100.750.00-520629.00%
ZBH250117C001550002024-07-30 9:50AM EDT155.000.400.050.750.00-112931.64%
ZBH250117C001600002024-06-04 10:27AM EDT160.000.250.001.650.00-13841.39%
ZBH250117C001650002024-04-11 3:52PM EDT165.001.950.350.650.00-1735.47%
ZBH250117C001700002024-04-29 2:28PM EDT170.000.550.050.750.00-1238.82%
ZBH250117C001750002023-12-13 10:48AM EDT175.001.000.951.300.00-4646.24%
ZBH250117C001800002023-11-22 10:53AM EDT180.000.600.750.950.00-2545.24%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH250117P000550002024-08-30 1:56PM EDT55.000.050.000.350.00-32257.03%
ZBH250117P000600002024-08-07 3:02PM EDT60.000.400.051.050.00-41561.82%
ZBH250117P000650002023-10-26 2:29PM EDT65.002.050.252.200.00--065.75%
ZBH250117P000700002024-06-27 12:57PM EDT70.000.380.002.450.00-6958.64%
ZBH250117P000750002024-07-01 1:32PM EDT75.000.630.200.950.00-16548.83%
ZBH250117P000800002024-08-14 11:53AM EDT80.000.690.150.800.00-15141.09%
ZBH250117P000850002024-08-09 1:05PM EDT85.001.150.450.650.00-3761,94733.83%
ZBH250117P000900002024-08-30 1:56PM EDT90.000.780.700.90-0.32-29.09%35131.18%
ZBH250117P000950002024-08-08 3:59PM EDT95.002.600.751.250.00-17528.59%
ZBH250117P001000002024-08-30 3:56PM EDT100.001.751.651.80-0.10-5.41%1616526.34%
ZBH250117P001050002024-08-30 3:26PM EDT105.002.602.553.00-0.20-7.14%1236725.94%
ZBH250117P001100002024-08-28 1:15PM EDT110.003.903.804.00-0.50-11.36%717822.95%
ZBH250117P001150002024-08-30 12:14PM EDT115.005.905.705.80-0.50-7.81%2423021.27%
ZBH250117P001200002024-08-30 3:37PM EDT120.008.108.208.30-0.80-8.99%4717719.86%
ZBH250117P001250002024-07-30 10:11AM EDT125.0015.2711.7012.100.00-11620.97%
ZBH250117P001300002024-06-28 9:43AM EDT130.0021.0017.3020.500.00-4039.33%
ZBH250117P001350002024-07-10 12:51PM EDT135.0028.4124.9028.700.00-2056.17%
ZBH250117P001400002023-11-14 11:11AM EDT140.0031.1020.1023.600.00-110.00%
ZBH250117P001500002024-04-11 3:52PM EDT150.0022.9326.8030.700.00--00.00%
ZBH250117P001550002024-04-11 3:52PM EDT155.0026.9931.8035.600.00--00.00%