Deutsche Märkte geschlossen

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
124,12-0,24 (-0,19%)
Ab 03:56PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH240315C000800002024-02-08 9:32AM EST80.0044.5942.9046.200.00-13125.39%
ZBH240315C000900002023-11-16 10:42AM EST90.0023.5127.7032.300.00-110.00%
ZBH240315C001000002024-02-13 10:24AM EST100.0023.5023.300.000.00-3450.00%
ZBH240315C001050002024-02-23 1:54PM EST105.0024.4018.0021.200.00-511558.35%
ZBH240315C001100002024-02-23 3:38PM EST110.0019.5013.2015.100.00-157756.06%
ZBH240315C001150002024-03-01 1:00PM EST115.0010.208.9010.20+0.48+4.94%349642.80%
ZBH240315C001200002024-03-01 9:54AM EST120.005.144.905.30+0.04+0.78%248328.03%
ZBH240315C001250002024-03-01 3:36PM EST125.001.621.601.75-0.28-14.74%171,61021.46%
ZBH240315C001300002024-03-01 10:22AM EST130.000.320.250.40-0.03-8.57%197521.34%
ZBH240315C001350002024-03-01 1:05PM EST135.000.100.000.00-0.05-33.33%521112.50%
ZBH240315C001400002024-02-23 3:19PM EST140.000.160.000.000.00-24812.50%
ZBH240315C001450002024-02-06 1:29PM EST145.000.290.000.00-0.01-3.33%116812.50%
ZBH240315C001500002024-02-27 10:59AM EST150.000.100.000.200.00-29451.66%
ZBH240315C001550002023-12-18 9:48AM EST155.000.110.000.250.00-12154.39%
ZBH240315C001600002023-10-30 9:18AM EST160.000.100.000.000.00-11925.00%
ZBH240315C001650002023-10-31 11:20AM EST165.000.100.000.150.00-1362.31%
ZBH240315C001700002023-10-19 10:26AM EST170.000.100.000.750.00-1286.82%
ZBH240315C001750002023-07-28 10:18AM EST175.000.950.000.650.00-1190.72%
ZBH240315C001850002023-07-27 8:30AM EST185.001.250.000.550.00--199.61%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH240315P000550002023-12-01 3:31PM EST55.000.050.000.750.00-13210.35%
ZBH240315P000650002023-10-17 2:53PM EST65.000.500.000.750.00-12171.29%
ZBH240315P000700002023-11-15 9:47AM EST70.000.200.000.250.00--1129.49%
ZBH240315P000750002023-11-08 3:58PM EST75.000.550.004.800.00-111211.38%
ZBH240315P000800002024-01-08 12:43PM EST80.000.150.002.150.00-430152.69%
ZBH240315P000850002023-12-26 1:12PM EST85.000.200.000.750.00-2115107.62%
ZBH240315P000900002024-02-26 1:02PM EST90.000.100.000.100.00-120868.36%
ZBH240315P000950002024-02-26 1:03PM EST95.000.100.000.000.00-11,91025.00%
ZBH240315P001000002024-03-01 3:07PM EST100.000.080.000.00+0.03+60.00%131725.00%
ZBH240315P001050002024-02-16 9:46AM EST105.000.150.000.000.00-170925.00%
ZBH240315P001100002024-02-21 1:27PM EST110.000.080.000.150.00-2016334.96%
ZBH240315P001150002024-02-21 3:37PM EST115.000.150.000.000.00-468016.25%
ZBH240315P001200002024-02-29 1:48PM EST120.000.550.400.600.00-14882120.56%
ZBH240315P001250002024-03-01 10:46AM EST125.002.052.052.30-0.55-21.15%31,02818.14%
ZBH240315P001300002024-02-23 10:56AM EST130.002.705.806.200.00-113819.92%
ZBH240315P001350002023-10-06 9:03AM EST135.0026.1024.1028.800.00-10197.58%
ZBH240315P001400002023-08-24 8:51AM EST140.0025.0018.8020.300.00-1090.04%
ZBH240315P001450002023-08-21 10:38AM EST145.0025.6021.5026.000.00-1092.58%
ZBH240315P002100002024-01-31 3:38PM EST210.0083.9383.800.000.00--00.00%