La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 452,28 +1 432,29 (+2,39 %)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517C00080000 | 2024-05-10 2:30PM EDT | 80.00 | 41.18 | 38.20 | 42.10 | 0.00 | - | 5 | 5 | 655.27% |
| 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 | 710.74% |
| ZBH240517C00105000 | 2023-10-25 11:29AM EDT | 105.00 | 10.50 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 143.36% |
| ZBH240517C00110000 | 2024-05-02 1:56PM EDT | 110.00 | 8.57 | 9.10 | 11.50 | 0.00 | - | 2 | 125 | 101.17% |
| ZBH240517C00115000 | 2024-05-17 3:22PM EDT | 115.00 | 5.55 | 3.40 | 6.90 | +0.93 | +20.13% | 1 | 52 | 153.03% |
| ZBH240517C00120000 | 2024-05-17 3:04PM EDT | 120.00 | 0.29 | 0.05 | 1.00 | -1.26 | -81.29% | 50 | 171 | 36.18% |
| ZBH240517C00125000 | 2024-05-17 1:10PM EDT | 125.00 | 0.06 | 0.00 | 0.25 | -0.24 | -80.00% | 14 | 1,402 | 53.52% |
| ZBH240517C00130000 | 2024-05-16 2:35PM EDT | 130.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 49 | 420 | 165.63% |
| ZBH240517C00135000 | 2024-05-15 3:27PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 226 | 125.00% |
| ZBH240517C00140000 | 2024-05-13 3:27PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 197 | 123.44% |
| ZBH240517C00145000 | 2024-04-26 12:39PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| ZBH240517C00150000 | 2024-04-18 3:07PM EDT | 150.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 64 | 242.19% |
| ZBH240517C00155000 | 2024-01-10 4:48PM EDT | 155.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 366.60% |
| ZBH240517C00160000 | 2023-11-22 1:20PM EDT | 160.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 301.17% |
| ZBH240517C00165000 | 2023-11-08 3:40PM EDT | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 526.86% |
| ZBH240517C00170000 | 2023-11-09 11:05AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 558.98% |
| ZBH240517C00175000 | 2023-11-15 12:38PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 389.06% |
| ZBH240517C00180000 | 2023-11-03 10:48AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 618.65% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517P00055000 | 2024-02-26 2:14PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 789.84% |
| ZBH240517P00060000 | 2023-11-14 11:18AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 710.94% |
| ZBH240517P00075000 | 2023-10-06 1:58PM EDT | 75.00 | 0.75 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 597.85% |
| ZBH240517P00080000 | 2023-10-24 1:49PM EDT | 80.00 | 2.00 | 0.65 | 0.80 | 0.00 | - | 1,319 | 1,298 | 510.55% |
| ZBH240517P00085000 | 2023-12-27 2:29PM EDT | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 398.83% |
| ZBH240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 50.00% |
| ZBH240517P00095000 | 2024-04-08 9:32AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| ZBH240517P00100000 | 2024-05-02 9:32AM EDT | 100.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 3 | 107 | 300.20% |
| ZBH240517P00105000 | 2024-05-16 1:28PM EDT | 105.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 269 | 165.63% |
| ZBH240517P00110000 | 2024-05-14 11:43AM EDT | 110.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 289 | 118.95% |
| ZBH240517P00115000 | 2024-05-16 3:37PM EDT | 115.00 | 0.21 | 0.00 | 0.25 | +0.16 | +320.00% | 1 | 672 | 58.98% |
| ZBH240517P00120000 | 2024-05-17 2:50PM EDT | 120.00 | 0.10 | 0.00 | 0.60 | -1.08 | -91.53% | 189 | 611 | 27.34% |
| ZBH240517P00125000 | 2024-05-17 3:48PM EDT | 125.00 | 5.06 | 3.00 | 6.80 | +1.14 | +29.08% | 2 | 159 | 153.52% |
| ZBH240517P00130000 | 2024-05-01 9:42AM EDT | 130.00 | 12.42 | 8.10 | 11.60 | 0.00 | - | 1 | 0 | 71.09% |
| ZBH240517P00135000 | 2024-04-01 12:26PM EDT | 135.00 | 6.80 | 12.30 | 15.90 | 0.00 | - | 5 | 10 | 212.50% |
| ZBH240517P00145000 | 2024-03-28 10:53AM EDT | 145.00 | 12.50 | 23.20 | 28.00 | 0.00 | - | 12 | 0 | 268.36% |
