Deutsche Märkte schließen in 7 Stunden 46 Minuten
DAX
16.659,14 +30,15 (+0,18%) Euro Stoxx 50
4.486,63 +12,86 (+0,29%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Gold
2.044,90 -1,50 (-0,07%) EUR/USD
1,0790 -0,0008 (-0,08%) Bitcoin EUR
40.099,76 -444,39 (-1,10%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH231215C00055000 | 2023-10-30 9:51AM EST | 55.00 | 48.20 | 56.60 | 61.50 | 0.00 | - | 1 | 3 | 0.00% |
| ZBH231215C00060000 | 2023-10-12 10:57AM EST | 60.00 | 44.20 | 43.50 | 48.00 | 0.00 | - | - | 1 | 0.00% |
| ZBH231215C00075000 | 2023-11-17 3:20PM EST | 75.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH231215C00090000 | 2023-11-15 9:59AM EST | 90.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH231215C00095000 | 2023-11-29 10:14AM EST | 95.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZBH231215C00100000 | 2023-11-17 11:59AM EST | 100.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH231215C00105000 | 2023-12-06 10:00AM EST | 105.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZBH231215C00110000 | 2023-12-06 2:34PM EST | 110.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH231215C00115000 | 2023-12-07 3:21PM EST | 115.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZBH231215C00120000 | 2023-12-07 3:56PM EST | 120.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| ZBH231215C00125000 | 2023-12-06 2:52PM EST | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBH231215C00130000 | 2023-10-25 10:46AM EST | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 41.60% |
| ZBH231215C00135000 | 2023-12-07 2:21PM EST | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZBH231215C00140000 | 2023-11-27 9:58AM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZBH231215C00145000 | 2023-10-12 11:42AM EST | 145.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 59 | 145.46% |
| ZBH231215C00150000 | 2023-12-01 3:16PM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBH231215C00155000 | 2023-10-12 9:40AM EST | 155.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 48 | 172.75% |
| ZBH231215C00160000 | 2023-11-13 12:26PM EST | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZBH231215C00165000 | 2023-09-28 10:31AM EST | 165.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 31 | 104.10% |
| ZBH231215C00170000 | 2023-10-13 9:53AM EST | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 102.34% |
| ZBH231215C00175000 | 2023-07-13 2:27PM EST | 175.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 12 | 26 | 218.80% |
| ZBH231215C00180000 | 2023-06-29 2:45PM EST | 180.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 21 | 22 | 161.23% |
| ZBH231215C00185000 | 2023-08-23 8:59AM EST | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 161.04% |
| ZBH231215C00190000 | 2023-05-02 9:14AM EST | 190.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 248.14% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH231215P00065000 | 2023-08-30 12:29PM EST | 65.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 2 | 196.88% |
| ZBH231215P00075000 | 2023-10-23 8:30AM EST | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| ZBH231215P00085000 | 2023-11-30 3:51PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBH231215P00090000 | 2023-12-04 1:27PM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBH231215P00095000 | 2023-12-05 12:04PM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 25.00% |
| ZBH231215P00100000 | 2023-12-01 2:55PM EST | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZBH231215P00105000 | 2023-12-06 1:31PM EST | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBH231215P00110000 | 2023-12-06 12:20PM EST | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZBH231215P00115000 | 2023-12-07 10:29AM EST | 115.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ZBH231215P00120000 | 2023-11-07 11:52AM EST | 120.00 | 14.51 | 2.00 | 3.70 | 0.00 | - | 3 | 6 | 29.54% |
| ZBH231215P00125000 | 2023-11-08 3:14PM EST | 125.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZBH231215P00130000 | 2023-11-17 3:33PM EST | 130.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH231215P00135000 | 2023-09-13 11:20AM EST | 135.00 | 14.30 | 28.80 | 32.90 | 0.00 | - | 1 | 0 | 281.76% |
| ZBH231215P00140000 | 2023-08-02 10:31AM EST | 140.00 | 12.60 | 19.30 | 21.80 | 0.00 | - | 1 | 5 | 0.00% |
| ZBH231215P00145000 | 2023-08-03 8:57AM EST | 145.00 | 18.10 | 24.30 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
