Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.222,62 -629,20 (-1,05%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH260116C00055000 | 2023-12-06 11:19AM EDT | 55.00 | 67.00 | 67.00 | 71.90 | 0.00 | - | 2 | 3 | 59.41% |
| ZBH260116C00080000 | 2024-01-02 2:59PM EDT | 80.00 | 51.10 | 52.90 | 55.50 | 0.00 | - | 1 | 3 | 60.88% |
| ZBH260116C00095000 | 2024-01-31 1:31PM EDT | 95.00 | 41.76 | 39.70 | 42.40 | 0.00 | - | - | 1 | 52.10% |
| ZBH260116C00100000 | 2024-01-31 2:42PM EDT | 100.00 | 39.10 | 36.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| ZBH260116C00105000 | 2024-04-18 1:17PM EDT | 105.00 | 29.00 | 26.50 | 30.70 | 0.00 | - | 1 | 8 | 39.26% |
| ZBH260116C00110000 | 2024-04-25 10:52AM EDT | 110.00 | 25.30 | 23.00 | 28.00 | 0.00 | - | 2 | 14 | 38.73% |
| ZBH260116C00115000 | 2023-11-16 11:41AM EDT | 115.00 | 19.36 | 21.00 | 25.50 | 0.00 | - | - | 3 | 38.26% |
| ZBH260116C00120000 | 2024-04-25 11:12AM EDT | 120.00 | 19.70 | 17.50 | 21.30 | 0.00 | - | 2 | 5 | 34.76% |
| ZBH260116C00125000 | 2024-04-26 9:58AM EDT | 125.00 | 17.00 | 16.00 | 18.50 | -1.03 | -5.71% | 1 | 11 | 33.37% |
| ZBH260116C00130000 | 2024-04-05 3:43PM EDT | 130.00 | 20.20 | 13.90 | 16.40 | 0.00 | - | 2 | 5 | 32.86% |
| ZBH260116C00135000 | 2024-04-12 9:30AM EDT | 135.00 | 17.50 | 12.10 | 13.80 | 0.00 | - | 1 | 5 | 31.29% |
| ZBH260116C00145000 | 2024-04-23 11:18AM EDT | 145.00 | 9.95 | 8.70 | 9.70 | 0.00 | - | 1 | 2 | 29.07% |
| ZBH260116C00150000 | 2024-04-12 10:22AM EDT | 150.00 | 10.85 | 7.40 | 8.20 | 0.00 | - | 2 | 8 | 28.44% |
| ZBH260116C00160000 | 2024-04-26 1:03PM EDT | 160.00 | 5.50 | 4.80 | 5.80 | -0.45 | -7.56% | 2 | 4 | 27.44% |
| ZBH260116C00165000 | 2023-12-15 3:50PM EDT | 165.00 | 4.84 | 4.30 | 8.30 | 0.00 | - | 2 | 2 | 33.70% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH260116P00055000 | 2024-04-18 12:39PM EDT | 55.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 4 | 75 | 32.91% |
| ZBH260116P00060000 | 2023-10-19 3:04PM EDT | 60.00 | 2.40 | 0.45 | 2.25 | 0.00 | - | 1 | 4 | 41.65% |
| ZBH260116P00075000 | 2024-02-22 11:51AM EDT | 75.00 | 1.65 | 1.25 | 2.70 | 0.00 | - | 1 | 4 | 32.15% |
| ZBH260116P00080000 | 2024-01-08 3:13PM EDT | 80.00 | 3.00 | 2.05 | 2.55 | 0.00 | - | 1 | 1 | 28.19% |
| ZBH260116P00085000 | 2024-02-01 4:55PM EDT | 85.00 | 3.10 | 2.80 | 4.10 | 0.00 | - | 3 | 4 | 29.65% |
| ZBH260116P00095000 | 2024-02-08 11:29AM EDT | 95.00 | 4.55 | 4.00 | 5.90 | 0.00 | - | - | 1 | 27.05% |
| ZBH260116P00100000 | 2024-04-11 3:10PM EDT | 100.00 | 4.60 | 5.60 | 6.50 | 0.00 | - | 1 | 9 | 24.74% |
| ZBH260116P00105000 | 2024-04-05 2:20PM EDT | 105.00 | 5.90 | 6.90 | 7.50 | 0.00 | - | 1 | 5 | 23.05% |
| ZBH260116P00110000 | 2024-04-05 3:10PM EDT | 110.00 | 7.10 | 8.40 | 9.20 | 0.00 | - | 1 | 2 | 22.33% |
| ZBH260116P00115000 | 2024-04-25 11:18AM EDT | 115.00 | 10.60 | 9.90 | 10.80 | 0.00 | - | 1 | 11 | 21.02% |
| ZBH260116P00120000 | 2024-03-18 10:10AM EDT | 120.00 | 10.70 | 11.40 | 12.90 | 0.00 | - | 1 | 5 | 20.12% |
| ZBH260116P00130000 | 2023-09-14 3:03PM EDT | 130.00 | 16.40 | 27.70 | 30.20 | 0.00 | - | - | 8 | 37.94% |
