La bourse ferme dans 3 h 17 min
CAC 40
7 592,82 +147,92 (+1,99 %) Euro Stoxx 50
4 928,84 +93,54 (+1,93 %) Dow Jones
41 503,10 -103,08 (-0,25 %) EUR/USD
1,1159 +0,0037 (+0,33 %) Gold future
2 615,50 +16,90 (+0,65 %) Bitcoin EUR
56 492,68 +2 891,50 (+5,39 %)
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 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH241220C00090000 | 2024-08-09 1:06PM EDT | 90.00 | 21.00 | 15.80 | 17.60 | 0.00 | - | 1 | 4 | 32.65% |
| ZBH241220C00095000 | 2024-09-13 12:35PM EDT | 95.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ZBH241220C00100000 | 2024-09-11 9:30AM EDT | 100.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ZBH241220C00105000 | 2024-09-06 2:47PM EDT | 105.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 17 | 109 | 0.00% |
| ZBH241220C00110000 | 2024-09-18 3:42PM EDT | 110.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 17 | 165 | 1.56% |
| ZBH241220C00115000 | 2024-09-17 12:41PM EDT | 115.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| ZBH241220C00120000 | 2024-09-17 3:11PM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 100 | 749 | 6.25% |
| ZBH241220C00125000 | 2024-09-13 10:36AM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 6.25% |
| ZBH241220C00130000 | 2024-09-18 1:24PM EDT | 130.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 199 | 6.25% |
| ZBH241220C00135000 | 2024-08-29 10:56AM EDT | 135.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| ZBH241220C00140000 | 2024-08-23 9:30AM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| ZBH241220C00145000 | 2024-08-01 3:05PM EDT | 145.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | - | 6 | 41.02% |
| ZBH241220C00155000 | 2024-06-24 10:50AM EDT | 155.00 | 0.15 | 0.05 | 2.30 | 0.00 | - | - | 2 | 52.49% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH241220P00080000 | 2024-08-05 9:30AM EDT | 80.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ZBH241220P00085000 | 2024-09-17 12:23PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| ZBH241220P00090000 | 2024-09-09 12:18PM EDT | 90.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 6.25% |
| ZBH241220P00095000 | 2024-09-17 12:24PM EDT | 95.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 6.25% |
| ZBH241220P00100000 | 2024-09-17 12:38PM EDT | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 17 | 73 | 3.13% |
| ZBH241220P00105000 | 2024-09-18 1:06PM EDT | 105.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 0.78% |
| ZBH241220P00110000 | 2024-09-18 1:49PM EDT | 110.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| ZBH241220P00115000 | 2024-09-18 1:43PM EDT | 115.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ZBH241220P00120000 | 2024-08-30 3:37PM EDT | 120.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| ZBH241220P00125000 | 2024-08-07 9:39AM EDT | 125.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 48 | 82 | 0.00% |
| ZBH241220P00130000 | 2024-06-13 9:54AM EDT | 130.00 | 23.49 | 19.30 | 23.20 | 0.00 | - | 48 | 0 | 0.00% |
| ZBH241220P00135000 | 2024-05-01 3:59PM EDT | 135.00 | 17.20 | 18.40 | 21.30 | 0.00 | - | - | 3 | 0.00% |
