La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 800,17 +793,08 (+1,30 %)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621C00110000 | 2024-06-14 2:21PM EDT | 2024-06-21 | 0.35 | 0.25 | 0.40 | 0.00 | - | 55 | 1,748 | 22.85% |
| ZBH240719C00110000 | 2024-06-14 11:28AM EDT | 2024-07-19 | 1.47 | 1.60 | 1.75 | -0.18 | -10.91% | 9 | 58 | 21.95% |
| ZBH240816C00110000 | 2024-06-13 3:58PM EDT | 2024-08-16 | 3.36 | 3.30 | 3.60 | 0.00 | - | 1 | 119 | 27.11% |
| ZBH240920C00110000 | 2024-06-13 12:09PM EDT | 2024-09-20 | 4.10 | 4.20 | 4.60 | -0.12 | -2.84% | 1 | 42 | 26.29% |
| ZBH250117C00110000 | 2024-06-13 12:33PM EDT | 2025-01-17 | 7.60 | 7.60 | 8.00 | 0.00 | - | 10 | 44 | 28.00% |
| ZBH250620C00110000 | 2024-06-13 12:00PM EDT | 2025-06-20 | 11.35 | 11.20 | 12.30 | 0.00 | - | 2 | 12 | 31.39% |
| ZBH260116C00110000 | 2024-06-12 9:33AM EDT | 2026-01-16 | 21.60 | 14.80 | 16.80 | 0.00 | - | 2 | 12 | 33.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621P00110000 | 2024-06-14 10:15AM EDT | 2024-06-21 | 3.80 | 2.90 | 3.60 | +0.50 | +15.15% | 11 | 939 | 31.15% |
| ZBH240719P00110000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 4.20 | 4.10 | 4.30 | +0.80 | +23.53% | 12 | 208 | 19.85% |
| ZBH240816P00110000 | 2024-06-12 3:43PM EDT | 2024-08-16 | 5.50 | 5.30 | 5.70 | 0.00 | - | 13 | 136 | 23.05% |
| ZBH240920P00110000 | 2024-06-14 1:14PM EDT | 2024-09-20 | 6.00 | 5.80 | 6.20 | -0.10 | -1.64% | 28 | 74 | 20.78% |
| ZBH241220P00110000 | 2024-06-12 12:05PM EDT | 2024-12-20 | 7.00 | 7.50 | 7.80 | 0.00 | - | 1 | 26 | 20.22% |
| ZBH250117P00110000 | 2024-06-12 12:05PM EDT | 2025-01-17 | 7.30 | 7.90 | 8.30 | 0.00 | - | 1 | 150 | 20.40% |
| ZBH250620P00110000 | 2024-06-11 3:13PM EDT | 2025-06-20 | 8.80 | 9.80 | 10.50 | 0.00 | - | - | 6 | 20.72% |
| ZBH260116P00110000 | 2024-06-07 1:23PM EDT | 2026-01-16 | 9.12 | 11.50 | 13.90 | 0.00 | - | 25 | 30 | 22.87% |
