Deutsche Märkte öffnen in 8 Stunden 13 Minuten

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
119,60-3,90 (-3,16%)
Börsenschluss: 04:03PM EST
119,60 0,00 (0,00%)
Nachbörse: 04:49PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH211217C001000002021-09-02 8:30AM EST100.0051.6048.1052.200.00-11423.02%
ZBH211217C001100002021-11-09 10:50AM EST110.0026.499.9012.000.00--259.28%
ZBH211217C001150002021-11-09 11:08AM EST115.0020.334.807.100.00--242.60%
ZBH211217C001200002021-11-30 12:49PM EST120.004.103.403.90-1.90-31.67%162238.61%
ZBH211217C001250002021-11-29 1:41PM EST125.003.341.651.850.00-61036.76%
ZBH211217C001300002021-11-30 11:48AM EST130.001.130.450.80-0.26-18.71%310236.55%
ZBH211217C001350002021-11-30 1:30PM EST135.000.320.200.40-0.34-51.52%1020538.87%
ZBH211217C001400002021-11-30 12:01PM EST140.000.300.050.90+0.01+3.45%61,56658.15%
ZBH211217C001450002021-11-29 11:13AM EST145.000.200.000.450.00-2220956.59%
ZBH211217C001500002021-11-24 12:56PM EST150.000.200.000.500.00-201,19457.03%
ZBH211217C001550002021-11-19 1:49PM EST155.000.280.050.500.00-27064.65%
ZBH211217C001600002021-11-24 10:56AM EST160.000.160.004.800.00-191117.68%
ZBH211217C001650002021-11-22 9:48AM EST165.000.050.004.800.00-172125.61%
ZBH211217C001700002021-11-02 9:39AM EST170.000.550.004.800.00-10349133.15%
ZBH211217C001750002021-10-21 11:10AM EST175.000.400.004.800.00-621140.33%
ZBH211217C001800002021-11-09 3:27PM EST180.000.130.004.800.00-277147.17%
ZBH211217C001850002021-09-30 8:54AM EST185.000.450.004.800.00-4861153.74%
ZBH211217C001900002021-10-28 2:45PM EST190.000.200.004.800.00-121160.03%
ZBH211217C001950002021-08-19 8:50AM EST195.000.050.004.800.00-18166.06%
ZBH211217C002100002021-08-25 4:30PM EST210.001.000.004.800.00-1013182.91%
ZBH211217C002200002021-08-25 4:30PM EST220.000.600.004.800.00--1193.21%
ZBH211217C002300002021-08-25 4:30PM EST230.001.010.004.800.00-12202.88%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH211217P001000002021-11-30 12:59PM EST100.000.500.350.50+0.10+25.00%41755.08%
ZBH211217P001050002021-11-30 10:28AM EST105.000.490.600.90+0.14+40.00%81450.24%
ZBH211217P001100002021-11-30 3:54PM EST110.001.101.101.30+0.50+83.33%3445.17%
ZBH211217P001150002021-11-30 3:05PM EST115.002.001.902.30+0.85+73.91%1033640.50%
ZBH211217P001200002021-11-30 12:47PM EST120.003.703.704.20+1.48+66.67%734137.67%
ZBH211217P001250002021-11-30 3:27PM EST125.006.706.407.20+2.30+52.27%1,09617236.23%
ZBH211217P001300002021-11-29 12:40PM EST130.007.0110.4011.800.00-81,96144.90%
ZBH211217P001350002021-11-30 3:00PM EST135.0015.4015.5015.90+3.40+28.33%1,0921,13441.16%
ZBH211217P001400002021-11-29 10:23AM EST140.0014.7018.4020.700.00-216644.48%
ZBH211217P001450002021-11-29 12:40PM EST145.0021.1423.0027.500.00-16986.62%
ZBH211217P001500002021-11-05 9:17AM EST150.007.7028.5031.100.00-812270.70%
ZBH211217P001550002021-11-19 3:41PM EST155.0025.8633.0037.500.00-313104.74%
ZBH211217P001600002021-11-04 1:32PM EST160.0021.9038.0042.600.00-68114.55%
ZBH211217P001650002021-11-01 8:30AM EST165.0022.0043.0047.500.00-113120.75%
ZBH211217P001700002021-11-30 11:38AM EST170.0049.3248.0052.50+13.52+37.77%312128.15%
ZBH211217P001750002021-11-04 12:48PM EST175.0036.7053.0057.500.00-58135.21%
ZBH211217P001800002021-11-30 11:38AM EST180.0059.6058.0062.50+20.80+53.61%37141.94%