La bourse ferme dans 6 h 3 min
CAC 40
7 466,20 -21,22 (-0,28 %) Euro Stoxx 50
4 847,37 -13,41 (-0,28 %) Dow Jones
41 606,18 -15,90 (-0,04 %) EUR/USD
1,1138 +0,0021 (+0,19 %) Gold future
2 596,30 +3,90 (+0,15 %) Bitcoin EUR
53 931,25 +1 204,93 (+2,29 %)
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
Avant Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920C00090000 | 2024-09-05 1:37PM EDT | 90.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH240920C00100000 | 2024-09-17 12:48PM EDT | 100.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH240920C00105000 | 2024-09-17 11:54AM EDT | 105.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZBH240920C00110000 | 2024-09-17 2:22PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| ZBH240920C00115000 | 2024-09-13 12:30PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBH240920C00120000 | 2024-09-16 2:23PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBH240920C00125000 | 2024-09-13 3:53PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZBH240920C00130000 | 2024-09-05 9:31AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ZBH240920C00135000 | 2024-08-26 3:21PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZBH240920C00140000 | 2024-08-30 3:27PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZBH240920C00145000 | 2024-08-23 12:26PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ZBH240920C00150000 | 2024-07-30 10:15AM EDT | 150.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 214.65% |
| ZBH240920C00155000 | 2024-07-15 3:39PM EDT | 155.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 230.66% |
| ZBH240920C00160000 | 2024-04-01 12:51PM EDT | 160.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | - | 1 | 308.40% |
| ZBH240920C00165000 | 2024-01-31 11:23AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZBH240920C00170000 | 2024-03-04 11:39AM EDT | 170.00 | 0.35 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 207.03% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920P00080000 | 2024-07-15 11:02AM EDT | 80.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 207.81% |
| ZBH240920P00085000 | 2024-08-06 2:48PM EDT | 85.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 158.01% |
| ZBH240920P00090000 | 2024-09-06 12:48PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBH240920P00095000 | 2024-09-12 1:25PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZBH240920P00100000 | 2024-09-17 3:50PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ZBH240920P00105000 | 2024-09-17 2:59PM EDT | 105.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZBH240920P00110000 | 2024-09-17 1:32PM EDT | 110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZBH240920P00115000 | 2024-09-12 3:25PM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ZBH240920P00120000 | 2024-09-12 3:25PM EDT | 120.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ZBH240920P00125000 | 2024-08-23 10:04AM EDT | 125.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH240920P00130000 | 2024-08-23 10:04AM EDT | 130.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH240920P00135000 | 2024-08-29 3:49PM EDT | 135.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH240920P00140000 | 2024-08-29 3:49PM EDT | 140.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
