Deutsche Märkte schließen in 2 Stunden 8 Minuten
DAX
18.066,07 +205,27 (+1,15%) Euro Stoxx 50
4.987,86 +51,01 (+1,03%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.325,00 -21,40 (-0,91%) EUR/USD
1,0669 +0,0013 (+0,12%) Bitcoin EUR
61.976,82 +43,70 (+0,07%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517C00080000 | 2023-10-16 2:19PM EDT | 80.00 | 29.21 | 31.00 | 35.50 | 0.00 | - | - | 5 | 0.00% |
| ZBH240517C00085000 | 2023-09-21 3:17PM EDT | 85.00 | 37.20 | 24.70 | 25.30 | 0.00 | - | 2 | 16 | 0.00% |
| ZBH240517C00090000 | 2023-10-25 1:48PM EDT | 90.00 | 20.10 | 24.70 | 29.10 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH240517C00100000 | 2024-02-23 11:08AM EDT | 100.00 | 30.25 | 26.30 | 30.20 | 0.00 | - | 1 | 2 | 137.57% |
| ZBH240517C00105000 | 2023-10-25 11:29AM EDT | 105.00 | 10.50 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 38.38% |
| ZBH240517C00110000 | 2024-04-18 12:38PM EDT | 110.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| ZBH240517C00115000 | 2024-04-22 11:16AM EDT | 115.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| ZBH240517C00120000 | 2024-04-22 2:32PM EDT | 120.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| ZBH240517C00125000 | 2024-04-22 2:20PM EDT | 125.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 16 | 536 | 3.13% |
| ZBH240517C00130000 | 2024-04-22 11:57AM EDT | 130.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 497 | 6.25% |
| ZBH240517C00135000 | 2024-04-22 2:13PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 241 | 12.50% |
| ZBH240517C00140000 | 2024-04-22 10:24AM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| ZBH240517C00145000 | 2024-04-09 3:32PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| ZBH240517C00150000 | 2024-04-18 3:07PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 12.50% |
| ZBH240517C00155000 | 2024-01-10 4:48PM EDT | 155.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 72.22% |
| ZBH240517C00160000 | 2023-11-22 1:20PM EDT | 160.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 59.38% |
| ZBH240517C00165000 | 2023-11-08 3:40PM EDT | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 104.13% |
| ZBH240517C00170000 | 2023-11-09 11:05AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 110.57% |
| ZBH240517C00175000 | 2023-11-15 12:38PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 76.95% |
| ZBH240517C00180000 | 2023-11-03 10:48AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 122.53% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517P00055000 | 2024-02-26 2:14PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 158.79% |
| ZBH240517P00060000 | 2023-11-14 11:18AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 142.97% |
| ZBH240517P00075000 | 2023-10-06 1:58PM EDT | 75.00 | 0.75 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 120.51% |
| ZBH240517P00080000 | 2023-10-24 1:49PM EDT | 80.00 | 2.00 | 0.65 | 0.80 | 0.00 | - | 1,319 | 1,298 | 103.03% |
| ZBH240517P00085000 | 2023-12-27 2:29PM EDT | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 80.66% |
| ZBH240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 25.00% |
| ZBH240517P00095000 | 2024-04-08 9:32AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| ZBH240517P00100000 | 2024-03-28 9:30AM EDT | 100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 12.50% |
| ZBH240517P00105000 | 2024-04-03 1:28PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 264 | 12.50% |
| ZBH240517P00110000 | 2024-04-22 2:00PM EDT | 110.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
| ZBH240517P00115000 | 2024-04-22 11:26AM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 55 | 622 | 6.25% |
| ZBH240517P00120000 | 2024-04-22 2:00PM EDT | 120.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 300 | 653 | 0.78% |
| ZBH240517P00125000 | 2024-04-22 10:24AM EDT | 125.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 0.00% |
| ZBH240517P00130000 | 2024-04-17 2:05PM EDT | 130.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 0.00% |
| ZBH240517P00135000 | 2024-04-01 12:26PM EDT | 135.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| ZBH240517P00145000 | 2024-03-28 10:53AM EDT | 145.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
