La bourse est fermée
Dow Jones
41 608,71 +214,93 (+0,52 %) Nasdaq
17 590,89 -93,08 (-0,53 %) Nikkei 225
36 581,76 -251,54 (-0,68 %) EUR/USD
1,1130 +0,0051 (+0,46 %) HANG SENG
17 422,12 +53,03 (+0,31 %) Bitcoin EUR
52 066,96 -1 722,07 (-3,20 %)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:49PM EDT. Marché ouvert.
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250321C00085000 | 2024-08-09 10:06AM EDT | 85.00 | 27.20 | 22.20 | 23.90 | 0.00 | - | - | 1 | 30.59% |
| ZBH250321C00090000 | 2024-08-16 12:50PM EDT | 90.00 | 24.90 | 19.00 | 21.70 | 0.00 | - | 1 | 1 | 38.82% |
| ZBH250321C00095000 | 2024-09-11 10:58AM EDT | 95.00 | 14.28 | 16.30 | 17.20 | 0.00 | - | - | 1 | 34.02% |
| ZBH250321C00100000 | 2024-08-30 3:55PM EDT | 100.00 | 20.50 | 13.10 | 13.50 | 0.00 | - | 1 | 6 | 31.67% |
| ZBH250321C00105000 | 2024-09-05 11:34AM EDT | 105.00 | 9.30 | 9.80 | 10.20 | 0.00 | - | 8 | 10 | 29.61% |
| ZBH250321C00110000 | 2024-09-16 10:31AM EDT | 110.00 | 6.71 | 7.10 | 7.40 | -0.09 | -1.32% | 10 | 42 | 27.92% |
| ZBH250321C00115000 | 2024-09-13 9:52AM EDT | 115.00 | 4.80 | 4.90 | 5.20 | 0.00 | - | 1 | 39 | 26.73% |
| ZBH250321C00120000 | 2024-09-13 2:54PM EDT | 120.00 | 3.20 | 3.20 | 3.60 | 0.00 | - | 1 | 26 | 26.11% |
| ZBH250321C00125000 | 2024-09-03 11:39AM EDT | 125.00 | 5.50 | 2.05 | 2.35 | 0.00 | - | 14 | 19 | 25.32% |
| ZBH250321C00130000 | 2024-09-13 9:52AM EDT | 130.00 | 1.25 | 1.25 | 1.45 | 0.00 | - | 1 | 2 | 24.52% |
| ZBH250321C00135000 | 2024-08-30 3:27PM EDT | 135.00 | 2.35 | 0.75 | 0.90 | 0.00 | - | 3 | 3 | 24.17% |
| ZBH250321C00140000 | 2024-09-13 9:30AM EDT | 140.00 | 0.52 | 0.40 | 0.65 | 0.00 | - | 1 | 2 | 24.85% |
| ZBH250321C00150000 | 2024-07-25 10:15AM EDT | 150.00 | 1.20 | 0.40 | 1.80 | 0.00 | - | 1 | 1 | 37.93% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250321P00070000 | 2024-09-05 11:21AM EDT | 70.00 | 0.55 | 0.20 | 0.90 | 0.00 | - | - | 1 | 41.99% |
| ZBH250321P00080000 | 2024-08-19 10:43AM EDT | 80.00 | 0.80 | 0.85 | 1.05 | 0.00 | - | 1 | 4 | 32.48% |
| ZBH250321P00085000 | 2024-09-05 1:36PM EDT | 85.00 | 1.65 | 1.20 | 1.50 | 0.00 | - | - | 0 | 30.43% |
| ZBH250321P00090000 | 2024-09-10 10:10AM EDT | 90.00 | 2.50 | 1.80 | 2.05 | 0.00 | - | 1 | 17 | 28.04% |
| ZBH250321P00095000 | 2024-09-11 10:04AM EDT | 95.00 | 3.70 | 2.65 | 2.90 | 0.00 | - | 3 | 8 | 26.11% |
| ZBH250321P00100000 | 2024-09-06 12:48PM EDT | 100.00 | 5.20 | 3.80 | 4.10 | 0.00 | - | 8 | 18 | 24.34% |
| ZBH250321P00105000 | 2024-09-12 11:08AM EDT | 105.00 | 6.90 | 5.50 | 5.90 | 0.00 | - | 1 | 24 | 23.19% |
| ZBH250321P00110000 | 2024-09-16 3:06PM EDT | 110.00 | 7.80 | 7.70 | 7.90 | -1.20 | -13.33% | 12 | 103 | 20.98% |
| ZBH250321P00115000 | 2024-09-04 1:03PM EDT | 115.00 | 7.20 | 10.60 | 10.90 | 0.00 | - | - | 20 | 20.11% |
| ZBH250321P00125000 | 2024-08-05 9:54AM EDT | 125.00 | 19.62 | 11.90 | 14.70 | 0.00 | - | 1 | 1 | 0.00% |
