Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.530,31 +290,33 (+0,76%) Gold
2.341,10 -5,30 (-0,23%) EUR/USD
1,0709 +0,0052 (+0,49%) Bitcoin EUR
62.380,69 +160,61 (+0,26%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:01PM EDT. Markt geöffnet.
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 | 131.37% |
| ZBH240517C00105000 | 2023-10-25 11:29AM EDT | 105.00 | 10.50 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH240517C00110000 | 2024-04-18 12:38PM EDT | 110.00 | 10.90 | 12.50 | 12.80 | 0.00 | - | 1 | 125 | 41.70% |
| ZBH240517C00115000 | 2024-04-22 11:16AM EDT | 115.00 | 7.50 | 8.20 | 8.60 | 0.00 | - | 1 | 79 | 37.16% |
| ZBH240517C00120000 | 2024-04-22 2:32PM EDT | 120.00 | 4.70 | 4.80 | 5.10 | 0.00 | - | 2 | 53 | 33.86% |
| ZBH240517C00125000 | 2024-04-23 1:39PM EDT | 125.00 | 2.45 | 2.40 | 2.60 | +0.06 | +2.51% | 14 | 536 | 31.76% |
| ZBH240517C00130000 | 2024-04-23 12:29PM EDT | 130.00 | 1.00 | 0.95 | 1.10 | +0.05 | +5.26% | 1 | 497 | 30.25% |
| ZBH240517C00135000 | 2024-04-23 11:28AM EDT | 135.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 6 | 241 | 29.54% |
| ZBH240517C00140000 | 2024-04-22 10:24AM EDT | 140.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 1 | 177 | 33.25% |
| ZBH240517C00145000 | 2024-04-23 10:46AM EDT | 145.00 | 0.20 | 0.00 | 0.20 | -0.20 | -50.00% | 1 | 31 | 37.94% |
| ZBH240517C00150000 | 2024-04-18 3:07PM EDT | 150.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 64 | 51.12% |
| ZBH240517C00155000 | 2024-01-10 4:48PM EDT | 155.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 70.75% |
| ZBH240517C00160000 | 2023-11-22 1:20PM EDT | 160.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 58.20% |
| ZBH240517C00165000 | 2023-11-08 3:40PM EDT | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 102.52% |
| ZBH240517C00170000 | 2023-11-09 11:05AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 108.96% |
| ZBH240517C00175000 | 2023-11-15 12:38PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 75.78% |
| ZBH240517C00180000 | 2023-11-03 10:48AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 120.97% |
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 | 159.77% |
| ZBH240517P00060000 | 2023-11-14 11:18AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 143.95% |
| ZBH240517P00075000 | 2023-10-06 1:58PM EDT | 75.00 | 0.75 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 121.68% |
| ZBH240517P00080000 | 2023-10-24 1:49PM EDT | 80.00 | 2.00 | 0.65 | 0.80 | 0.00 | - | 1,319 | 1,298 | 104.25% |
| ZBH240517P00085000 | 2023-12-27 2:29PM EDT | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 81.84% |
| 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 | 0.75 | 0.00 | - | 1 | 55 | 58.59% |
| ZBH240517P00100000 | 2024-03-28 9:30AM EDT | 100.00 | 0.39 | 0.15 | 0.70 | 0.00 | - | 1 | 106 | 56.32% |
| ZBH240517P00105000 | 2024-04-03 1:28PM EDT | 105.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | 4 | 264 | 40.38% |
| ZBH240517P00110000 | 2024-04-22 2:00PM EDT | 110.00 | 0.71 | 0.60 | 0.80 | 0.00 | - | 1 | 161 | 35.91% |
| ZBH240517P00115000 | 2024-04-23 12:50PM EDT | 115.00 | 1.50 | 1.40 | 1.55 | -0.25 | -14.29% | 16 | 622 | 32.47% |
| ZBH240517P00120000 | 2024-04-22 2:00PM EDT | 120.00 | 3.14 | 2.90 | 3.10 | 0.00 | - | 300 | 653 | 30.42% |
| ZBH240517P00125000 | 2024-04-22 10:24AM EDT | 125.00 | 6.31 | 5.40 | 5.70 | 0.00 | - | 1 | 348 | 29.05% |
| ZBH240517P00130000 | 2024-04-17 2:05PM EDT | 130.00 | 9.35 | 9.00 | 9.30 | 0.00 | - | 2 | 215 | 27.66% |
| ZBH240517P00135000 | 2024-04-01 12:26PM EDT | 135.00 | 6.80 | 13.40 | 15.10 | 0.00 | - | 5 | 10 | 46.41% |
| ZBH240517P00145000 | 2024-03-28 10:53AM EDT | 145.00 | 12.50 | 22.80 | 24.10 | 0.00 | - | 12 | 0 | 49.22% |
