La bourse ferme dans 6 h 30 min
CAC 40
7 560,29 +115,39 (+1,55 %) Euro Stoxx 50
4 899,40 +64,10 (+1,33 %) Dow Jones
41 503,10 -103,08 (-0,25 %) EUR/USD
1,1166 +0,0043 (+0,39 %) Gold future
2 609,00 +10,40 (+0,40 %) Bitcoin EUR
55 494,45 +1 565,96 (+2,90 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250117C00075000 | 2023-11-17 4:20PM EDT | 75.00 | 42.15 | 45.50 | 50.50 | 0.00 | - | 2 | 2 | 148.93% |
| ZBH250117C00080000 | 2024-06-18 12:54PM EDT | 80.00 | 29.20 | 32.30 | 35.70 | 0.00 | - | - | 2 | 84.91% |
| ZBH250117C00090000 | 2024-09-18 2:37PM EDT | 90.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH250117C00095000 | 2024-09-09 3:45PM EDT | 95.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZBH250117C00100000 | 2024-09-18 10:55AM EDT | 100.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZBH250117C00105000 | 2024-09-18 10:14AM EDT | 105.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH250117C00110000 | 2024-09-18 10:14AM EDT | 110.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZBH250117C00115000 | 2024-09-17 12:19PM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZBH250117C00120000 | 2024-09-16 10:59AM EDT | 120.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZBH250117C00125000 | 2024-09-17 3:11PM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZBH250117C00130000 | 2024-09-04 1:45PM EDT | 130.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZBH250117C00135000 | 2024-08-27 12:47PM EDT | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBH250117C00140000 | 2024-09-05 10:26AM EDT | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZBH250117C00145000 | 2024-08-22 10:45AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBH250117C00150000 | 2024-09-17 2:12PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZBH250117C00155000 | 2024-07-30 9:50AM EDT | 155.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 129 | 41.55% |
| ZBH250117C00160000 | 2024-06-04 10:27AM EDT | 160.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 1 | 38 | 53.02% |
| ZBH250117C00165000 | 2024-04-11 3:52PM EDT | 165.00 | 1.95 | 0.35 | 0.65 | 0.00 | - | 1 | 7 | 45.31% |
| ZBH250117C00170000 | 2024-04-29 2:28PM EDT | 170.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 49.00% |
| ZBH250117C00175000 | 2023-12-13 10:48AM EDT | 175.00 | 1.00 | 0.95 | 1.30 | 0.00 | - | 4 | 6 | 55.76% |
| ZBH250117C00180000 | 2023-11-22 10:53AM EDT | 180.00 | 0.60 | 0.75 | 0.95 | 0.00 | - | 2 | 5 | 54.79% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250117P00055000 | 2024-09-16 2:50PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZBH250117P00060000 | 2024-08-07 3:02PM EDT | 60.00 | 0.40 | 0.05 | 2.05 | 0.00 | - | 4 | 15 | 68.97% |
| ZBH250117P00065000 | 2023-10-26 2:29PM EDT | 65.00 | 2.05 | 0.25 | 2.20 | 0.00 | - | - | 0 | 63.28% |
| ZBH250117P00070000 | 2024-06-27 12:57PM EDT | 70.00 | 0.38 | 0.00 | 2.45 | 0.00 | - | 6 | 9 | 55.49% |
| ZBH250117P00075000 | 2024-07-01 1:32PM EDT | 75.00 | 0.63 | 0.20 | 0.95 | 0.00 | - | 1 | 65 | 45.00% |
| ZBH250117P00080000 | 2024-09-17 12:50PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBH250117P00085000 | 2024-09-16 2:50PM EDT | 85.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZBH250117P00090000 | 2024-09-17 10:41AM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZBH250117P00095000 | 2024-09-18 10:43AM EDT | 95.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBH250117P00100000 | 2024-09-17 3:06PM EDT | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZBH250117P00105000 | 2024-09-17 2:18PM EDT | 105.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ZBH250117P00110000 | 2024-09-16 2:08PM EDT | 110.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH250117P00115000 | 2024-09-18 2:45PM EDT | 115.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZBH250117P00120000 | 2024-09-17 11:06AM EDT | 120.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH250117P00125000 | 2024-07-30 10:11AM EDT | 125.00 | 15.27 | 11.70 | 12.10 | 0.00 | - | 1 | 16 | 0.00% |
| ZBH250117P00130000 | 2024-06-28 9:43AM EDT | 130.00 | 21.00 | 17.30 | 20.50 | 0.00 | - | 4 | 0 | 0.00% |
| ZBH250117P00135000 | 2024-07-10 12:51PM EDT | 135.00 | 28.41 | 24.90 | 28.70 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH250117P00140000 | 2023-11-14 11:11AM EDT | 140.00 | 31.10 | 20.10 | 23.60 | 0.00 | - | 1 | 1 | 0.00% |
| ZBH250117P00150000 | 2024-04-11 3:52PM EDT | 150.00 | 22.93 | 26.80 | 30.70 | 0.00 | - | - | 0 | 0.00% |
| ZBH250117P00155000 | 2024-04-11 3:52PM EDT | 155.00 | 26.99 | 31.80 | 35.60 | 0.00 | - | - | 0 | 0.00% |
