La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 277,28 +254,84 (+0,41 %)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:105.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621C00105000 | 2024-04-23 9:48AM EDT | 2024-06-21 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZBH240816C00105000 | 2024-05-02 9:32AM EDT | 2024-08-16 | 20.70 | 11.40 | 12.70 | 0.00 | - | 5 | 5 | 31.68% |
| ZBH240920C00105000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 19.00 | 12.40 | 15.30 | 0.00 | - | - | 1 | 38.58% |
| ZBH241220C00105000 | 2024-05-03 10:35AM EDT | 2024-12-20 | 21.10 | 15.50 | 16.10 | 0.00 | - | 10 | 10 | 31.33% |
| ZBH250117C00105000 | 2023-12-26 11:37AM EDT | 2025-01-17 | 25.10 | 23.90 | 25.80 | 0.00 | - | 2 | 10 | 55.88% |
| ZBH260116C00105000 | 2024-05-13 1:27PM EDT | 2026-01-16 | 28.00 | 23.10 | 26.30 | 0.00 | - | 2 | 6 | 37.53% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621P00105000 | 2024-05-29 3:31PM EDT | 2024-06-21 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 140 | 28.32% |
| ZBH240719P00105000 | 2024-05-31 10:05AM EDT | 2024-07-19 | 0.83 | 0.50 | 0.65 | +0.13 | +18.57% | 2 | 1 | 23.10% |
| ZBH240816P00105000 | 2024-05-30 3:00PM EDT | 2024-08-16 | 1.46 | 1.20 | 1.50 | 0.00 | - | 26 | 81 | 24.95% |
| ZBH240920P00105000 | 2024-05-30 11:32AM EDT | 2024-09-20 | 1.85 | 1.65 | 1.85 | 0.00 | - | 26 | 45 | 22.63% |
| ZBH241220P00105000 | 2024-05-31 10:23AM EDT | 2024-12-20 | 3.20 | 3.00 | 3.30 | +0.08 | +2.56% | 1 | 32 | 22.27% |
| ZBH250117P00105000 | 2024-05-22 2:02PM EDT | 2025-01-17 | 2.75 | 3.40 | 3.80 | 0.00 | - | 2 | 367 | 22.53% |
| ZBH250620P00105000 | 2024-05-24 3:34PM EDT | 2025-06-20 | 5.30 | 5.20 | 6.00 | 0.00 | - | 1 | 1 | 22.89% |
| ZBH260116P00105000 | 2024-05-15 1:47PM EDT | 2026-01-16 | 6.40 | 6.90 | 7.70 | 0.00 | - | 1 | 11 | 21.69% |
