Deutsche Märkte öffnen in 8 Stunden 13 Minuten
Nikkei 225
27.821,76 -462,16 (-1,63%) Dow Jones 30
34.483,72 -652,22 (-1,86%) BTC-EUR
50.413,89 -1.010,01 (-1,96%) CMC Crypto 200
1.456,40 +13,62 (+0,94%) Nasdaq Compositive
15.537,69 -245,14 (-1,55%) S&P 500
4.567,00 -88,27 (-1,90%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH211217C00100000 | 2021-09-02 8:30AM EST | 100.00 | 51.60 | 48.10 | 52.20 | 0.00 | - | 1 | 1 | 423.02% |
| ZBH211217C00110000 | 2021-11-09 10:50AM EST | 110.00 | 26.49 | 9.90 | 12.00 | 0.00 | - | - | 2 | 59.28% |
| ZBH211217C00115000 | 2021-11-09 11:08AM EST | 115.00 | 20.33 | 4.80 | 7.10 | 0.00 | - | - | 2 | 42.60% |
| ZBH211217C00120000 | 2021-11-30 12:49PM EST | 120.00 | 4.10 | 3.40 | 3.90 | -1.90 | -31.67% | 162 | 2 | 38.61% |
| ZBH211217C00125000 | 2021-11-29 1:41PM EST | 125.00 | 3.34 | 1.65 | 1.85 | 0.00 | - | 6 | 10 | 36.76% |
| ZBH211217C00130000 | 2021-11-30 11:48AM EST | 130.00 | 1.13 | 0.45 | 0.80 | -0.26 | -18.71% | 3 | 102 | 36.55% |
| ZBH211217C00135000 | 2021-11-30 1:30PM EST | 135.00 | 0.32 | 0.20 | 0.40 | -0.34 | -51.52% | 10 | 205 | 38.87% |
| ZBH211217C00140000 | 2021-11-30 12:01PM EST | 140.00 | 0.30 | 0.05 | 0.90 | +0.01 | +3.45% | 6 | 1,566 | 58.15% |
| ZBH211217C00145000 | 2021-11-29 11:13AM EST | 145.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 22 | 209 | 56.59% |
| ZBH211217C00150000 | 2021-11-24 12:56PM EST | 150.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 20 | 1,194 | 57.03% |
| ZBH211217C00155000 | 2021-11-19 1:49PM EST | 155.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 2 | 70 | 64.65% |
| ZBH211217C00160000 | 2021-11-24 10:56AM EST | 160.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 1 | 91 | 117.68% |
| ZBH211217C00165000 | 2021-11-22 9:48AM EST | 165.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 72 | 125.61% |
| ZBH211217C00170000 | 2021-11-02 9:39AM EST | 170.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 10 | 349 | 133.15% |
| ZBH211217C00175000 | 2021-10-21 11:10AM EST | 175.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 6 | 21 | 140.33% |
| ZBH211217C00180000 | 2021-11-09 3:27PM EST | 180.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 77 | 147.17% |
| ZBH211217C00185000 | 2021-09-30 8:54AM EST | 185.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 48 | 61 | 153.74% |
| ZBH211217C00190000 | 2021-10-28 2:45PM EST | 190.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 160.03% |
| ZBH211217C00195000 | 2021-08-19 8:50AM EST | 195.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 166.06% |
| ZBH211217C00210000 | 2021-08-25 4:30PM EST | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 182.91% |
| ZBH211217C00220000 | 2021-08-25 4:30PM EST | 220.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 193.21% |
| ZBH211217C00230000 | 2021-08-25 4:30PM EST | 230.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 202.88% |
Putsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH211217P00100000 | 2021-11-30 12:59PM EST | 100.00 | 0.50 | 0.35 | 0.50 | +0.10 | +25.00% | 4 | 17 | 55.08% |
| ZBH211217P00105000 | 2021-11-30 10:28AM EST | 105.00 | 0.49 | 0.60 | 0.90 | +0.14 | +40.00% | 8 | 14 | 50.24% |
| ZBH211217P00110000 | 2021-11-30 3:54PM EST | 110.00 | 1.10 | 1.10 | 1.30 | +0.50 | +83.33% | 3 | 4 | 45.17% |
| ZBH211217P00115000 | 2021-11-30 3:05PM EST | 115.00 | 2.00 | 1.90 | 2.30 | +0.85 | +73.91% | 103 | 36 | 40.50% |
| ZBH211217P00120000 | 2021-11-30 12:47PM EST | 120.00 | 3.70 | 3.70 | 4.20 | +1.48 | +66.67% | 7 | 341 | 37.67% |
| ZBH211217P00125000 | 2021-11-30 3:27PM EST | 125.00 | 6.70 | 6.40 | 7.20 | +2.30 | +52.27% | 1,096 | 172 | 36.23% |
| ZBH211217P00130000 | 2021-11-29 12:40PM EST | 130.00 | 7.01 | 10.40 | 11.80 | 0.00 | - | 8 | 1,961 | 44.90% |
| ZBH211217P00135000 | 2021-11-30 3:00PM EST | 135.00 | 15.40 | 15.50 | 15.90 | +3.40 | +28.33% | 1,092 | 1,134 | 41.16% |
| ZBH211217P00140000 | 2021-11-29 10:23AM EST | 140.00 | 14.70 | 18.40 | 20.70 | 0.00 | - | 2 | 166 | 44.48% |
| ZBH211217P00145000 | 2021-11-29 12:40PM EST | 145.00 | 21.14 | 23.00 | 27.50 | 0.00 | - | 1 | 69 | 86.62% |
| ZBH211217P00150000 | 2021-11-05 9:17AM EST | 150.00 | 7.70 | 28.50 | 31.10 | 0.00 | - | 8 | 122 | 70.70% |
| ZBH211217P00155000 | 2021-11-19 3:41PM EST | 155.00 | 25.86 | 33.00 | 37.50 | 0.00 | - | 3 | 13 | 104.74% |
| ZBH211217P00160000 | 2021-11-04 1:32PM EST | 160.00 | 21.90 | 38.00 | 42.60 | 0.00 | - | 6 | 8 | 114.55% |
| ZBH211217P00165000 | 2021-11-01 8:30AM EST | 165.00 | 22.00 | 43.00 | 47.50 | 0.00 | - | 1 | 13 | 120.75% |
| ZBH211217P00170000 | 2021-11-30 11:38AM EST | 170.00 | 49.32 | 48.00 | 52.50 | +13.52 | +37.77% | 3 | 12 | 128.15% |
| ZBH211217P00175000 | 2021-11-04 12:48PM EST | 175.00 | 36.70 | 53.00 | 57.50 | 0.00 | - | 5 | 8 | 135.21% |
| ZBH211217P00180000 | 2021-11-30 11:38AM EST | 180.00 | 59.60 | 58.00 | 62.50 | +20.80 | +53.61% | 3 | 7 | 141.94% |
© 2021 Yahoo. Alle Rechte vorbehalten.
