La bourse ferme dans 5 h 13 min

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
149,83-1,20 (-0,79 %)
À la clôture : 4:03PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZBH211119C000700002021-08-25 5:30PM EDT70.0082.2579.3083.400.00---198.83%
ZBH211119C000800002021-08-25 5:30PM EDT80.0083.0069.6073.100.00-12168.51%
ZBH211119C000950002021-08-25 5:30PM EDT95.0058.5354.9057.600.00-10127.10%
ZBH211119C001000002021-10-21 10:33AM EDT100.0050.000.000.000.00-100.00%
ZBH211119C001100002021-08-25 5:30PM EDT110.0055.3039.7043.200.00-1096.78%
ZBH211119C001200002021-10-15 2:53PM EDT120.0027.170.000.000.00-200.00%
ZBH211119C001250002021-10-13 10:49AM EDT125.0018.070.000.000.00-200.00%
ZBH211119C001300002021-08-24 9:37AM EDT130.0018.4021.6022.800.00-1363.21%
ZBH211119C001350002021-10-14 1:53PM EDT135.0011.740.000.000.00-100.00%
ZBH211119C001400002021-10-21 2:12PM EDT140.0012.500.000.000.00-4500.00%
ZBH211119C001450002021-10-26 2:48PM EDT145.007.600.000.000.00-3000.00%
ZBH211119C001500002021-10-26 2:49PM EDT150.004.600.000.000.00-1600.20%
ZBH211119C001550002021-10-26 3:50PM EDT155.002.300.000.000.00-1103.13%
ZBH211119C001600002021-10-25 11:47AM EDT160.001.480.000.000.00-306.25%
ZBH211119C001650002021-10-26 2:37PM EDT165.000.480.000.000.00-106.25%
ZBH211119C001700002021-10-25 1:34PM EDT170.000.300.000.000.00-5012.50%
ZBH211119C001750002021-10-01 2:25PM EDT175.000.450.000.000.00-19012.50%
ZBH211119C001800002021-10-04 11:16AM EDT180.000.010.000.000.00-1012.50%
ZBH211119C001850002021-10-13 9:30AM EDT185.000.330.000.000.00-3012.50%
ZBH211119C001900002021-10-13 9:58AM EDT190.000.150.000.000.00-6025.00%
ZBH211119C001950002021-08-25 5:30PM EDT195.000.250.002.650.00-11975.61%
ZBH211119C002000002021-08-25 5:30PM EDT200.001.000.001.750.00-1973.32%
ZBH211119C002100002021-08-25 5:30PM EDT210.001.401.704.800.00-6073114.91%
ZBH211119C002200002021-08-25 5:30PM EDT220.001.250.704.700.00--4118.65%
ZBH211119C002300002021-08-25 5:30PM EDT230.001.200.004.800.00-11123.95%
Options de ventepour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZBH211119P000700002021-08-25 5:30PM EDT70.001.550.904.800.00-612232.86%
ZBH211119P000800002021-08-25 5:30PM EDT80.000.050.104.800.00--5190.19%
ZBH211119P000850002021-08-25 5:30PM EDT85.001.000.004.800.00-58174.02%
ZBH211119P000900002021-08-25 5:30PM EDT90.001.490.754.800.00-210166.50%
ZBH211119P000950002021-08-25 5:30PM EDT95.001.500.004.800.00-518146.14%
ZBH211119P001000002021-10-08 12:10PM EDT100.000.250.000.000.00-18025.00%
ZBH211119P001100002021-10-22 11:38AM EDT110.000.250.000.000.00-10025.00%
ZBH211119P001150002021-10-13 3:04PM EDT115.000.450.000.000.00-1025.00%
ZBH211119P001200002021-10-20 11:24AM EDT120.000.310.000.000.00-4025.00%
ZBH211119P001250002021-09-23 12:33PM EDT125.001.050.253.500.00-34168.43%
ZBH211119P001300002021-10-25 12:16PM EDT130.000.550.000.000.00-2012.50%
ZBH211119P001350002021-10-25 12:16PM EDT135.000.800.000.000.00-2012.50%
ZBH211119P001400002021-10-22 2:21PM EDT140.001.520.000.000.00-1,09606.25%
ZBH211119P001450002021-10-26 2:16PM EDT145.002.200.000.000.00-1803.13%
ZBH211119P001500002021-10-26 9:39AM EDT150.004.300.000.000.00-100.00%
ZBH211119P001550002021-10-21 11:12AM EDT155.006.990.000.000.00-100.00%
ZBH211119P001600002021-10-25 12:01PM EDT160.0010.000.000.000.00-100.00%
ZBH211119P001650002021-09-17 2:56PM EDT165.0019.5917.0021.500.00-2761.38%
ZBH211119P001700002021-09-16 1:24PM EDT170.0024.2021.5026.000.00-3813466.19%
ZBH211119P001750002021-10-01 9:40AM EDT175.0027.940.000.000.00-300.00%
ZBH211119P002000002021-09-16 10:05AM EDT200.0054.9351.3056.000.00-10106.27%