Deutsche Märkte schließen in 5 Stunden 44 Minuten

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
119,05-1,13 (-0,94%)
Börsenschluss: 04:00PM EDT
118,90 -0,15 (-0,13%)
Nachbörse: 06:13PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH240621C001050002024-04-23 9:48AM EDT105.0017.300.000.000.00-100.00%
ZBH240621C001100002024-05-08 11:21AM EDT110.0011.840.000.000.00-70000.00%
ZBH240621C001150002024-05-01 12:26PM EDT115.007.700.000.000.00-200.00%
ZBH240621C001200002024-05-20 1:43PM EDT120.002.990.000.000.00-2900.78%
ZBH240621C001250002024-05-20 3:29PM EDT125.001.070.000.000.00-23103.13%
ZBH240621C001300002024-05-20 1:39PM EDT130.000.400.000.000.00-36806.25%
ZBH240621C001350002024-05-20 10:45AM EDT135.000.180.000.000.00-7012.50%
ZBH240621C001400002024-05-02 9:58AM EDT140.000.150.000.000.00-46012.50%
ZBH240621C001450002024-04-17 3:29PM EDT145.000.250.000.800.00-3012949.61%
ZBH240621C001500002024-04-15 2:03PM EDT150.000.260.001.350.00-132753.42%
ZBH240621C001550002024-04-12 3:00PM EDT155.000.380.001.000.00-51055.27%
ZBH240621C001600002023-11-27 10:42AM EDT160.000.350.000.000.00-12025.00%
ZBH240621C001650002024-02-02 10:36AM EDT165.000.350.002.050.00-1375.93%
ZBH240621C001700002023-11-27 10:48AM EDT170.000.250.000.750.00--166.06%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH240621P000550002023-11-15 2:12PM EDT55.000.150.000.550.00-145131.45%
ZBH240621P000600002023-10-19 11:17AM EDT60.000.700.000.750.00-11124.32%
ZBH240621P000700002023-11-07 1:06PM EDT70.000.950.004.800.00--2152.73%
ZBH240621P000800002023-10-24 1:58PM EDT80.002.300.850.950.00--193.26%
ZBH240621P000850002024-02-08 11:20AM EDT85.000.300.002.250.00-13186.43%
ZBH240621P000900002023-11-17 11:00AM EDT90.002.100.751.750.00-376377.05%
ZBH240621P000950002024-04-15 3:08PM EDT95.000.340.000.750.00-11856.93%
ZBH240621P001000002024-04-30 2:29PM EDT100.000.330.000.000.00-13012.50%
ZBH240621P001050002024-05-13 3:22PM EDT105.000.300.000.000.00-1012.50%
ZBH240621P001100002024-05-20 2:05PM EDT110.000.500.000.000.00-5006.25%
ZBH240621P001150002024-05-20 3:50PM EDT115.001.350.000.000.00-3103.13%
ZBH240621P001200002024-05-20 1:21PM EDT120.003.000.000.000.00-52900.00%
ZBH240621P001250002024-05-17 3:48PM EDT125.005.960.000.000.00-400.00%
ZBH240621P001300002024-05-17 10:13AM EDT130.0010.400.000.000.00-300.00%
ZBH240621P001350002024-04-15 10:12AM EDT135.009.8012.5016.100.00-5024.37%
ZBH240621P001400002024-01-03 2:34PM EDT140.0019.2014.5016.200.00--10.00%