La bourse ferme dans 5 h 13 min
CAC 40
6 743,77 -22,74 (-0,34 %) Euro Stoxx 50
4 215,86 -8,11 (-0,19 %) Dow Jones
35 756,88 +15,73 (+0,04 %) EUR/USD
1,1594 -0,0008 (-0,07 %) Gold future
1 788,80 -4,60 (-0,26 %) BTC-EUR
50 809,92 -3 650,98 (-6,70 %)
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
Options d’achatpour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH211119C00070000 | 2021-08-25 5:30PM EDT | 70.00 | 82.25 | 79.30 | 83.40 | 0.00 | - | - | - | 198.83% |
| ZBH211119C00080000 | 2021-08-25 5:30PM EDT | 80.00 | 83.00 | 69.60 | 73.10 | 0.00 | - | 1 | 2 | 168.51% |
| ZBH211119C00095000 | 2021-08-25 5:30PM EDT | 95.00 | 58.53 | 54.90 | 57.60 | 0.00 | - | 1 | 0 | 127.10% |
| ZBH211119C00100000 | 2021-10-21 10:33AM EDT | 100.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH211119C00110000 | 2021-08-25 5:30PM EDT | 110.00 | 55.30 | 39.70 | 43.20 | 0.00 | - | 1 | 0 | 96.78% |
| ZBH211119C00120000 | 2021-10-15 2:53PM EDT | 120.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH211119C00125000 | 2021-10-13 10:49AM EDT | 125.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH211119C00130000 | 2021-08-24 9:37AM EDT | 130.00 | 18.40 | 21.60 | 22.80 | 0.00 | - | 1 | 3 | 63.21% |
| ZBH211119C00135000 | 2021-10-14 1:53PM EDT | 135.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH211119C00140000 | 2021-10-21 2:12PM EDT | 140.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ZBH211119C00145000 | 2021-10-26 2:48PM EDT | 145.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZBH211119C00150000 | 2021-10-26 2:49PM EDT | 150.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| ZBH211119C00155000 | 2021-10-26 3:50PM EDT | 155.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ZBH211119C00160000 | 2021-10-25 11:47AM EDT | 160.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZBH211119C00165000 | 2021-10-26 2:37PM EDT | 165.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBH211119C00170000 | 2021-10-25 1:34PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZBH211119C00175000 | 2021-10-01 2:25PM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ZBH211119C00180000 | 2021-10-04 11:16AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBH211119C00185000 | 2021-10-13 9:30AM EDT | 185.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZBH211119C00190000 | 2021-10-13 9:58AM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZBH211119C00195000 | 2021-08-25 5:30PM EDT | 195.00 | 0.25 | 0.00 | 2.65 | 0.00 | - | 1 | 19 | 75.61% |
| ZBH211119C00200000 | 2021-08-25 5:30PM EDT | 200.00 | 1.00 | 0.00 | 1.75 | 0.00 | - | 1 | 9 | 73.32% |
| ZBH211119C00210000 | 2021-08-25 5:30PM EDT | 210.00 | 1.40 | 1.70 | 4.80 | 0.00 | - | 60 | 73 | 114.91% |
| ZBH211119C00220000 | 2021-08-25 5:30PM EDT | 220.00 | 1.25 | 0.70 | 4.70 | 0.00 | - | - | 4 | 118.65% |
| ZBH211119C00230000 | 2021-08-25 5:30PM EDT | 230.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 123.95% |
Options de ventepour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH211119P00070000 | 2021-08-25 5:30PM EDT | 70.00 | 1.55 | 0.90 | 4.80 | 0.00 | - | 6 | 12 | 232.86% |
| ZBH211119P00080000 | 2021-08-25 5:30PM EDT | 80.00 | 0.05 | 0.10 | 4.80 | 0.00 | - | - | 5 | 190.19% |
| ZBH211119P00085000 | 2021-08-25 5:30PM EDT | 85.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 174.02% |
| ZBH211119P00090000 | 2021-08-25 5:30PM EDT | 90.00 | 1.49 | 0.75 | 4.80 | 0.00 | - | 2 | 10 | 166.50% |
| ZBH211119P00095000 | 2021-08-25 5:30PM EDT | 95.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 5 | 18 | 146.14% |
| ZBH211119P00100000 | 2021-10-08 12:10PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ZBH211119P00110000 | 2021-10-22 11:38AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZBH211119P00115000 | 2021-10-13 3:04PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBH211119P00120000 | 2021-10-20 11:24AM EDT | 120.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZBH211119P00125000 | 2021-09-23 12:33PM EDT | 125.00 | 1.05 | 0.25 | 3.50 | 0.00 | - | 3 | 41 | 68.43% |
| ZBH211119P00130000 | 2021-10-25 12:16PM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZBH211119P00135000 | 2021-10-25 12:16PM EDT | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZBH211119P00140000 | 2021-10-22 2:21PM EDT | 140.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,096 | 0 | 6.25% |
| ZBH211119P00145000 | 2021-10-26 2:16PM EDT | 145.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ZBH211119P00150000 | 2021-10-26 9:39AM EDT | 150.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH211119P00155000 | 2021-10-21 11:12AM EDT | 155.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH211119P00160000 | 2021-10-25 12:01PM EDT | 160.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH211119P00165000 | 2021-09-17 2:56PM EDT | 165.00 | 19.59 | 17.00 | 21.50 | 0.00 | - | 2 | 7 | 61.38% |
| ZBH211119P00170000 | 2021-09-16 1:24PM EDT | 170.00 | 24.20 | 21.50 | 26.00 | 0.00 | - | 38 | 134 | 66.19% |
| ZBH211119P00175000 | 2021-10-01 9:40AM EDT | 175.00 | 27.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZBH211119P00200000 | 2021-09-16 10:05AM EDT | 200.00 | 54.93 | 51.30 | 56.00 | 0.00 | - | 1 | 0 | 106.27% |
