La bourse est fermée

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
107,26+1,01 (+0,95 %)
À partir de 02:16PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZBH240816C000600002023-12-15 12:52PM EDT60.0059.5562.0066.800.00-21296.19%
ZBH240816C000750002023-09-27 11:05AM EDT75.0039.5031.3033.700.00-2274.71%
ZBH240816C000950002024-06-13 11:17AM EDT95.0013.4513.3013.700.00-2334.82%
ZBH240816C001000002024-06-18 11:33AM EDT100.008.909.209.500.00-12531.02%
ZBH240816C001050002024-06-17 2:35PM EDT105.005.785.505.800.00-3927.39%
ZBH240816C001100002024-06-20 3:04PM EDT110.002.963.003.200.00-1415125.92%
ZBH240816C001150002024-06-21 11:46AM EDT115.001.201.401.50-0.18-13.04%36824.61%
ZBH240816C001200002024-06-20 2:31PM EDT120.000.680.600.700.00-36524.83%
ZBH240816C001250002024-06-20 2:31PM EDT125.000.280.200.300.00-263125.00%
ZBH240816C001300002024-06-21 12:11PM EDT130.000.100.100.20-0.35-77.78%715227.54%
ZBH240816C001350002024-06-05 2:09PM EDT135.000.250.050.250.00-328433.11%
ZBH240816C001400002024-06-10 2:56PM EDT140.000.060.000.300.00-15438.48%
ZBH240816C001450002024-06-12 1:04PM EDT145.000.180.050.350.00-29843.65%
ZBH240816C001500002024-03-19 12:20PM EDT150.001.050.400.550.00-273650.34%
ZBH240816C001550002024-04-01 2:00PM EDT155.000.950.002.350.00-1365.72%
ZBH240816C001600002024-03-06 11:29AM EDT160.000.540.350.500.00-1256.49%
ZBH240816C001650002024-02-07 4:50PM EDT165.000.700.150.550.00-1357.91%
ZBH240816C001700002023-11-30 12:28PM EDT170.000.380.000.750.00-20161.77%
ZBH240816C001750002024-02-08 11:35AM EDT175.000.200.002.300.00-1380.37%
ZBH240816C001800002023-11-17 4:13PM EDT180.000.200.000.750.00-1667.77%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZBH240816P000550002023-11-21 3:14PM EDT55.000.200.001.000.00-1697.85%
ZBH240816P000600002023-10-24 2:27PM EDT60.000.900.001.650.00-16696.14%
ZBH240816P000650002023-12-14 11:45AM EDT65.000.420.000.750.00-52572.12%
ZBH240816P000700002024-01-10 12:41PM EDT70.000.380.000.750.00--162.89%
ZBH240816P000750002024-01-08 10:30AM EDT75.000.300.000.000.00-21025.00%
ZBH240816P000800002024-02-08 11:18AM EDT80.000.350.002.350.00-53760.57%
ZBH240816P000850002024-05-01 1:05PM EDT85.000.350.050.750.00-3012344.87%
ZBH240816P000900002024-06-11 9:50AM EDT90.000.360.350.500.00-119932.54%
ZBH240816P000950002024-06-20 11:19AM EDT95.000.950.702.100.00-116540.63%
ZBH240816P001000002024-06-20 9:30AM EDT100.001.801.451.650.00-4021026.65%
ZBH240816P001050002024-06-21 12:02PM EDT105.003.252.853.10+0.07+2.20%314524.71%
ZBH240816P001100002024-06-12 3:43PM EDT110.005.505.205.500.00-1313623.26%
ZBH240816P001150002024-06-07 2:47PM EDT115.004.968.709.300.00-57225.06%
ZBH240816P001200002024-06-17 9:53AM EDT120.0014.1013.1013.400.00-53224.41%
ZBH240816P001250002024-06-11 10:33AM EDT125.0017.8317.9018.500.00-58231.52%
ZBH240816P001300002024-06-11 10:33AM EDT130.0022.2822.9023.500.00-54437.04%
ZBH240816P001350002024-04-11 3:35PM EDT135.009.9013.1014.700.00-9300.00%
ZBH240816P001400002024-04-02 11:38AM EDT140.0013.0020.0024.000.00-130.00%
ZBH240816P001450002024-04-01 10:51AM EDT145.0015.2023.9027.900.00-110.00%
ZBH240816P001500002024-03-28 10:16AM EDT150.0018.0028.2033.000.00-110.00%