Deutsche Märkte öffnen in 2 Stunden 26 Minuten

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
123,35+3,25 (+2,71%)
Börsenschluss: 04:03PM EST
123,35 0,00 (0,00%)
Nachbörse: 04:52PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH221216C000700002022-04-18 12:34PM EST70.0056.6546.3050.500.00-170.00%
ZBH221216C000800002022-02-07 3:24PM EST80.0035.2542.5047.000.00-20161.52%
ZBH221216C000900002021-12-20 3:41PM EST90.0033.5834.1036.700.00-12141.16%
ZBH221216C000950002022-11-28 11:29AM EST95.0023.080.000.000.00-100.00%
ZBH221216C001000002022-11-29 1:03PM EST100.0019.200.000.000.00-100.00%
ZBH221216C001050002022-11-14 1:29PM EST105.0011.670.000.000.00-1000.00%
ZBH221216C001100002022-11-29 1:03PM EST110.009.700.000.000.00-100.00%
ZBH221216C001150002022-12-01 11:17AM EST115.008.250.000.00+2.75+50.00%100.00%
ZBH221216C001200002022-12-01 3:44PM EST120.005.000.000.00+2.65+112.77%1100.00%
ZBH221216C001250002022-11-29 3:41PM EST125.000.700.000.000.00-601.56%
ZBH221216C001300002022-11-29 12:38PM EST130.000.160.000.000.00-206.25%
ZBH221216C001350002022-11-28 12:49PM EST135.000.150.000.000.00-1012.50%
ZBH221216C001400002022-11-30 10:50AM EST140.000.250.000.000.00-1012.50%
ZBH221216C001450002022-09-23 8:59AM EST145.000.180.002.000.00-43166.31%
ZBH221216C001500002022-12-01 12:51PM EST150.000.540.000.00+0.44+440.00%3025.00%
ZBH221216C001550002022-06-22 9:07AM EST155.000.320.000.750.00-2167.58%
ZBH221216C001600002022-03-29 8:30AM EST160.002.300.000.000.00-3125.00%
ZBH221216C001650002022-05-10 9:59AM EST165.001.250.201.350.00-1294.78%
ZBH221216C001700002022-11-02 12:05PM EST170.000.200.000.000.00-1025.00%
ZBH221216C001750002022-11-10 3:09PM EST175.000.050.000.000.00-17025.00%
ZBH221216C001800002022-11-02 12:06PM EST180.000.050.000.000.00-2050.00%
ZBH221216C001850002022-11-02 11:56AM EST185.000.100.000.000.00-2050.00%
ZBH221216C001900002022-11-03 9:05AM EST190.000.050.000.000.00-50050.00%
ZBH221216C001950002021-11-10 7:00AM EST195.005.400.001.100.00-577125.10%
ZBH221216C002000002021-12-08 1:34PM EST200.001.400.052.600.00-158155.27%
ZBH221216C002100002021-11-10 7:00AM EST210.005.802.254.000.00-11204.93%
ZBH221216C002200002021-11-10 7:00AM EST220.002.801.953.800.00--1212.06%
ZBH221216C002300002021-10-29 9:21AM EST230.000.750.001.000.00-44156.74%
ZBH221216C002400002021-11-10 7:00AM EST240.001.950.902.750.00-11210.01%
ZBH221216C002500002021-11-19 10:14AM EST250.000.050.005.000.00-1012235.06%
ZBH221216C002600002021-11-10 7:00AM EST260.000.980.005.000.00-24244.09%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH221216P000550002022-09-16 9:25AM EST55.000.050.000.400.00-1014189.45%
ZBH221216P000600002022-11-30 3:37PM EST60.000.050.000.000.00-1050.00%
ZBH221216P000650002022-05-03 8:33AM EST65.000.700.401.150.00-212195.12%
ZBH221216P000700002022-07-27 9:05AM EST70.000.750.002.500.00-13195.61%
ZBH221216P000750002022-11-09 10:24AM EST75.000.100.000.000.00-10050.00%
ZBH221216P000800002022-11-01 2:56PM EST80.000.300.001.400.00-124136.96%
ZBH221216P000850002022-11-11 10:18AM EST85.000.510.000.000.00-2050.00%
ZBH221216P000900002022-11-08 10:38AM EST90.000.890.000.000.00-1025.00%
ZBH221216P000950002022-11-28 2:23PM EST95.000.130.000.000.00-3025.00%
ZBH221216P001000002022-11-28 3:36PM EST100.000.150.000.000.00-4025.00%
ZBH221216P001050002022-11-22 12:48PM EST105.000.650.000.000.00-20012.50%
ZBH221216P001100002022-11-30 3:58PM EST110.000.350.000.000.00-11012.50%
ZBH221216P001150002022-12-01 12:52PM EST115.000.500.000.00-0.90-64.29%806.25%
ZBH221216P001200002022-12-01 1:06PM EST120.001.300.000.00-2.47-65.52%403.13%
ZBH221216P001250002022-12-01 10:28AM EST125.004.000.000.00-12.60-75.90%300.00%
ZBH221216P001300002022-04-19 1:11PM EST130.0011.6017.6018.800.00-18143.40%
ZBH221216P001350002022-06-17 11:00AM EST135.0032.0029.9032.900.00-55243.31%
ZBH221216P001400002021-11-10 7:00AM EST140.0015.1522.8024.700.00-219130.74%
ZBH221216P001450002022-02-22 9:55AM EST145.0026.7925.1029.400.00-10127.88%
ZBH221216P001500002022-05-23 12:11PM EST150.0031.1343.4046.100.00-53271.41%
ZBH221216P001550002021-12-01 11:14AM EST155.0035.1529.5033.100.00-22893.51%
ZBH221216P001600002021-12-01 11:14AM EST160.0039.1533.5036.600.00-290.00%
ZBH221216P001650002021-11-01 8:30AM EST165.0030.2047.5050.800.00--1195.07%
ZBH221216P001750002022-01-24 10:33AM EST175.0056.0053.6055.600.00-33153.22%
ZBH221216P001900002022-01-20 11:17AM EST190.0064.9267.5071.000.00-20169.60%
ZBH221216P001950002021-11-04 9:44AM EST195.0055.1072.5076.900.00--1184.38%