Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.850,60 +3,00 (+0,16%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
26.916,69 -148,79 (-0,55%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220617C00085000 | 2022-03-24 11:05AM EDT | 85.00 | 40.00 | 39.80 | 43.50 | 0.00 | - | 1 | 1 | 202.69% |
| ZBH220617C00100000 | 2022-02-28 4:32PM EDT | 100.00 | 28.60 | 24.10 | 27.00 | 0.00 | - | 1 | 0 | 127.86% |
| ZBH220617C00110000 | 2022-05-26 9:30AM EDT | 110.00 | 10.47 | 10.30 | 11.40 | 0.00 | - | 1 | 22 | 45.78% |
| ZBH220617C00115000 | 2022-05-19 3:49PM EDT | 115.00 | 5.47 | 6.20 | 6.70 | 0.00 | - | 5 | 8 | 33.90% |
| ZBH220617C00120000 | 2022-05-27 3:49PM EDT | 120.00 | 3.00 | 2.90 | 3.60 | -1.01 | -25.19% | 268 | 2,112 | 32.11% |
| ZBH220617C00125000 | 2022-05-27 3:31PM EDT | 125.00 | 1.10 | 1.00 | 1.40 | -0.70 | -38.89% | 4 | 332 | 28.81% |
| ZBH220617C00130000 | 2022-05-27 3:38PM EDT | 130.00 | 0.40 | 0.15 | 0.45 | -0.17 | -29.82% | 44 | 1,138 | 27.86% |
| ZBH220617C00135000 | 2022-05-27 11:09AM EDT | 135.00 | 0.15 | 0.10 | 0.65 | 0.00 | - | 1 | 239 | 40.41% |
| ZBH220617C00140000 | 2022-05-23 1:53PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 41 | 50.73% |
| ZBH220617C00145000 | 2022-04-22 3:21PM EDT | 145.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 2 | 24 | 54.39% |
| ZBH220617C00150000 | 2022-04-20 11:40AM EDT | 150.00 | 0.95 | 0.00 | 0.70 | 0.00 | - | 7 | 10 | 55.96% |
| ZBH220617C00155000 | 2022-02-28 1:40PM EDT | 155.00 | 1.03 | 0.10 | 1.15 | 0.00 | - | 1 | 0 | 70.12% |
| ZBH220617C00160000 | 2022-05-03 9:46AM EDT | 160.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 7 | 7 | 69.92% |
| ZBH220617C00165000 | 2022-04-20 10:28AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 74.80% |
| ZBH220617C00170000 | 2022-01-18 12:00PM EDT | 170.00 | 0.67 | 0.00 | 1.25 | 0.00 | - | 1 | 25 | 88.48% |
| ZBH220617C00175000 | 2022-01-05 2:01PM EDT | 175.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 85.50% |
| ZBH220617C00180000 | 2022-01-04 12:44PM EDT | 180.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 135.74% |
| ZBH220617C00185000 | 2021-11-24 1:19PM EDT | 185.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | 48 | 58 | 110.30% |
| ZBH220617C00190000 | 2021-11-10 4:10PM EDT | 190.00 | 0.60 | 0.00 | 4.20 | 0.00 | - | - | 2 | 142.60% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220617P00065000 | 2022-01-25 12:53PM EDT | 65.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 173.14% |
| ZBH220617P00070000 | 2022-03-16 9:59AM EDT | 70.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 1 | 7 | 166.85% |
| ZBH220617P00075000 | 2022-03-16 11:33AM EDT | 75.00 | 0.50 | 0.10 | 0.45 | 0.00 | - | 2 | 1 | 104.00% |
| ZBH220617P00080000 | 2022-03-16 11:28AM EDT | 80.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 152.34% |
| ZBH220617P00085000 | 2022-02-07 10:37AM EDT | 85.00 | 1.05 | 0.20 | 1.25 | 0.00 | - | 1 | 0 | 97.07% |
| ZBH220617P00090000 | 2022-02-11 3:39PM EDT | 90.00 | 1.90 | 1.05 | 2.90 | 0.00 | - | 10 | 0 | 110.89% |
| ZBH220617P00095000 | 2022-02-18 4:36PM EDT | 95.00 | 2.00 | 1.10 | 2.80 | 0.00 | - | 3 | 0 | 95.07% |
| ZBH220617P00100000 | 2022-05-20 2:47PM EDT | 100.00 | 0.75 | 0.20 | 0.70 | 0.00 | - | 1 | 6 | 52.10% |
| ZBH220617P00105000 | 2022-05-24 1:47PM EDT | 105.00 | 0.75 | 0.35 | 0.75 | 0.00 | - | 1 | 567 | 46.97% |
| ZBH220617P00110000 | 2022-05-27 3:16PM EDT | 110.00 | 0.85 | 0.65 | 0.95 | -0.05 | -5.56% | 286 | 1,938 | 37.62% |
| ZBH220617P00115000 | 2022-05-27 3:00PM EDT | 115.00 | 1.80 | 1.50 | 2.05 | -0.20 | -10.00% | 7 | 1,351 | 35.72% |
| ZBH220617P00120000 | 2022-05-27 2:07PM EDT | 120.00 | 3.45 | 3.00 | 3.80 | -3.25 | -48.51% | 3 | 45 | 32.37% |
| ZBH220617P00125000 | 2022-05-23 3:19PM EDT | 125.00 | 6.40 | 6.20 | 7.10 | 0.00 | - | 2 | 38 | 34.11% |
| ZBH220617P00130000 | 2022-05-25 2:43PM EDT | 130.00 | 11.90 | 9.70 | 11.20 | 0.00 | - | 4 | 35 | 36.43% |
| ZBH220617P00135000 | 2022-03-30 3:25PM EDT | 135.00 | 10.30 | 14.00 | 16.90 | 0.00 | - | 10 | 2 | 55.71% |
| ZBH220617P00140000 | 2022-01-12 3:12PM EDT | 140.00 | 18.34 | 24.70 | 25.80 | 0.00 | - | 5 | 28 | 102.61% |
| ZBH220617P00145000 | 2022-02-23 4:26PM EDT | 145.00 | 23.84 | 23.60 | 24.60 | 0.00 | - | 4 | 0 | 0.00% |
| ZBH220617P00150000 | 2022-01-11 3:11PM EDT | 150.00 | 23.57 | 31.50 | 33.30 | 0.00 | - | 5 | 9 | 90.09% |
| ZBH220617P00155000 | 2022-03-22 11:57AM EDT | 155.00 | 34.90 | 21.50 | 23.00 | 0.00 | - | - | 1 | 0.00% |
| ZBH220617P00175000 | 2022-01-21 1:06PM EDT | 175.00 | 52.10 | 52.80 | 55.90 | 0.00 | - | 2 | 2 | 97.02% |
| ZBH220617P00190000 | 2021-11-01 3:21PM EDT | 190.00 | 45.30 | 68.10 | 71.50 | 0.00 | - | - | 1 | 127.76% |
© 2022 Yahoo. Alle Rechte vorbehalten.
