Deutsche Märkte schließen in 7 Stunden 46 Minuten

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
117,29+1,16 (+1,00%)
Börsenschluss: 04:00PM EST
114,66 -2,63 (-2,24%)
Nachbörse: 07:39PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH231215C000550002023-10-30 9:51AM EST55.0048.2056.6061.500.00-130.00%
ZBH231215C000600002023-10-12 10:57AM EST60.0044.2043.5048.000.00--10.00%
ZBH231215C000750002023-11-17 3:20PM EST75.0036.950.000.000.00-200.00%
ZBH231215C000900002023-11-15 9:59AM EST90.0020.450.000.000.00-200.00%
ZBH231215C000950002023-11-29 10:14AM EST95.0019.600.000.000.00-300.00%
ZBH231215C001000002023-11-17 11:59AM EST100.0012.000.000.000.00-100.00%
ZBH231215C001050002023-12-06 10:00AM EST105.0011.150.000.000.00-1000.00%
ZBH231215C001100002023-12-06 2:34PM EST110.006.600.000.000.00-200.00%
ZBH231215C001150002023-12-07 3:21PM EST115.003.290.000.000.00-2200.00%
ZBH231215C001200002023-12-07 3:56PM EST120.000.660.000.000.00-11703.13%
ZBH231215C001250002023-12-06 2:52PM EST125.000.090.000.000.00-1012.50%
ZBH231215C001300002023-10-25 10:46AM EST130.000.100.000.150.00-1041.60%
ZBH231215C001350002023-12-07 2:21PM EST135.000.200.000.000.00-3025.00%
ZBH231215C001400002023-11-27 9:58AM EST140.000.010.000.000.00-2025.00%
ZBH231215C001450002023-10-12 11:42AM EST145.000.100.004.800.00-159145.46%
ZBH231215C001500002023-12-01 3:16PM EST150.000.050.000.000.00-1025.00%
ZBH231215C001550002023-10-12 9:40AM EST155.000.100.004.800.00-348172.75%
ZBH231215C001600002023-11-13 12:26PM EST160.000.400.000.000.00-2050.00%
ZBH231215C001650002023-09-28 10:31AM EST165.000.020.000.200.00-231104.10%
ZBH231215C001700002023-10-13 9:53AM EST170.000.050.000.100.00-172102.34%
ZBH231215C001750002023-07-13 2:27PM EST175.000.500.004.800.00-1226218.80%
ZBH231215C001800002023-06-29 2:45PM EST180.000.550.001.000.00-2122161.23%
ZBH231215C001850002023-08-23 8:59AM EST185.000.100.000.750.00-11161.04%
ZBH231215C001900002023-05-02 9:14AM EST190.000.600.004.800.00-11248.14%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH231215P000650002023-08-30 12:29PM EST65.000.100.000.400.00--2196.88%
ZBH231215P000750002023-10-23 8:30AM EST75.000.300.000.000.00--850.00%
ZBH231215P000850002023-11-30 3:51PM EST85.000.050.000.000.00-1050.00%
ZBH231215P000900002023-12-04 1:27PM EST90.000.050.000.000.00-1050.00%
ZBH231215P000950002023-12-05 12:04PM EST95.000.030.000.000.00-1,080025.00%
ZBH231215P001000002023-12-01 2:55PM EST100.000.250.000.000.00-10025.00%
ZBH231215P001050002023-12-06 1:31PM EST105.000.100.000.000.00-1012.50%
ZBH231215P001100002023-12-06 12:20PM EST110.000.250.000.000.00-6012.50%
ZBH231215P001150002023-12-07 10:29AM EST115.001.450.000.000.00-1503.13%
ZBH231215P001200002023-11-07 11:52AM EST120.0014.512.003.700.00-3629.54%
ZBH231215P001250002023-11-08 3:14PM EST125.0020.000.000.000.00-800.00%
ZBH231215P001300002023-11-17 3:33PM EST130.0018.600.000.000.00-100.00%
ZBH231215P001350002023-09-13 11:20AM EST135.0014.3028.8032.900.00-10281.76%
ZBH231215P001400002023-08-02 10:31AM EST140.0012.6019.3021.800.00-150.00%
ZBH231215P001450002023-08-03 8:57AM EST145.0018.1024.3027.500.00-100.00%