La bourse est fermée

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
107,02+0,77 (+0,72 %)
À partir de 01:42PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZBH260116C000550002023-12-06 11:19AM EDT55.0067.0067.0071.900.00-23103.69%
ZBH260116C000800002024-06-11 10:51AM EDT80.0035.6032.5035.700.00-2241.85%
ZBH260116C000850002024-06-11 9:34AM EDT85.0033.0029.8031.200.00--138.16%
ZBH260116C000950002024-01-31 1:31PM EDT95.0041.7639.7042.400.00--170.97%
ZBH260116C001000002024-06-11 10:03AM EDT100.0021.0020.0021.800.00-11635.15%
ZBH260116C001050002024-06-20 10:22AM EDT105.0017.5017.1018.300.00-2632.75%
ZBH260116C001100002024-06-21 12:39PM EDT110.0014.6314.4015.30-6.97-32.27%11231.01%
ZBH260116C001150002024-05-20 3:37PM EDT115.0021.5012.0013.100.00-1430.39%
ZBH260116C001200002024-06-20 12:59PM EDT120.0010.009.9010.900.00-2829.37%
ZBH260116C001250002024-06-21 10:20AM EDT125.008.648.108.90-3.86-30.88%301928.32%
ZBH260116C001300002024-05-30 10:35AM EDT130.0011.306.607.300.00-1527.64%
ZBH260116C001350002024-06-21 12:38PM EDT135.005.705.306.10-0.90-13.64%1627.38%
ZBH260116C001400002024-05-17 3:03PM EDT140.0010.384.406.400.00-202030.05%
ZBH260116C001450002024-04-23 11:18AM EDT145.009.950.000.000.00-126.25%
ZBH260116C001500002024-05-20 3:07PM EDT150.006.802.554.100.00-3828.35%
ZBH260116C001600002024-05-20 3:14PM EDT160.004.701.453.200.00-1428.99%
ZBH260116C001650002024-05-23 2:38PM EDT165.003.201.101.850.00-1326.00%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZBH260116P000550002024-06-21 11:45AM EDT55.000.600.200.65+0.05+9.09%513832.37%
ZBH260116P000600002024-06-12 2:30PM EDT60.000.850.000.950.00-1531.18%
ZBH260116P000700002024-06-18 3:25PM EDT70.001.601.502.100.00-7830.04%
ZBH260116P000750002024-06-17 1:41PM EDT75.002.252.002.700.00-32428.60%
ZBH260116P000800002024-01-08 3:13PM EDT80.003.002.052.550.00-1124.32%
ZBH260116P000850002024-02-01 4:55PM EDT85.003.102.804.100.00-3425.27%
ZBH260116P000900002024-05-03 3:52PM EDT90.003.402.704.100.00-5221.38%
ZBH260116P000950002024-05-07 10:53AM EDT95.004.204.505.200.00-1620.04%
ZBH260116P001000002024-06-18 9:58AM EDT100.007.987.608.300.00-31222.22%
ZBH260116P001050002024-06-07 1:23PM EDT105.007.409.5010.200.00-253621.14%
ZBH260116P001100002024-06-07 1:23PM EDT110.009.1211.7012.400.00-253020.03%
ZBH260116P001150002024-06-20 9:40AM EDT115.0015.0014.3014.900.00-11318.84%
ZBH260116P001200002024-05-16 12:58PM EDT120.0011.1016.3018.000.00-1818.08%
ZBH260116P001250002024-05-15 11:40AM EDT125.0013.4919.2022.500.00-2319.59%
ZBH260116P001300002023-09-14 3:03PM EDT130.0016.4027.7030.200.00--827.52%
ZBH260116P001400002024-06-11 9:34AM EDT140.0030.7132.3036.000.00--122.24%