La bourse ferme dans 2 h 43 min

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
110,33-0,17 (-0,15 %)
À la clôture : 04:00PM EDT
112,65 +2,32 (+2,10 %)
Avant Bourse : 08:01AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZBH240816C000600002023-12-15 12:52PM EDT60.0059.5562.0066.800.00-21404.93%
ZBH240816C000750002023-09-27 11:05AM EDT75.0039.5031.9033.900.00-220.00%
ZBH240816C000950002024-06-27 10:59AM EDT95.0013.810.000.000.00-210.00%
ZBH240816C001000002024-07-17 1:48PM EDT100.0012.350.000.000.00-2770.00%
ZBH240816C001050002024-07-17 3:51PM EDT105.008.280.000.000.00-6540.00%
ZBH240816C001100002024-07-19 3:58PM EDT110.004.300.000.000.00-1072880.00%
ZBH240816C001150002024-07-22 3:17PM EDT115.002.130.000.000.00-241843.13%
ZBH240816C001200002024-07-22 11:55AM EDT120.000.850.000.000.00-244046.25%
ZBH240816C001250002024-07-22 11:08AM EDT125.000.390.000.000.00-360812.50%
ZBH240816C001300002024-07-22 3:35PM EDT130.000.150.000.000.00-415912.50%
ZBH240816C001350002024-07-18 11:48AM EDT135.000.100.000.000.00-38212.50%
ZBH240816C001400002024-07-10 2:05PM EDT140.000.100.000.000.00-15425.00%
ZBH240816C001450002024-07-01 9:30AM EDT145.000.050.000.000.00-19825.00%
ZBH240816C001500002024-07-15 3:37PM EDT150.000.300.000.000.00-13625.00%
ZBH240816C001550002024-04-01 2:00PM EDT155.000.950.002.350.00-1393.12%
ZBH240816C001600002024-03-06 11:29AM EDT160.000.540.350.500.00-1280.18%
ZBH240816C001650002024-02-07 4:50PM EDT165.000.700.150.550.00-1382.42%
ZBH240816C001700002023-11-30 12:28PM EDT170.000.380.000.750.00-20188.28%
ZBH240816C001750002024-02-08 11:35AM EDT175.000.200.002.300.00-13115.48%
ZBH240816C001800002023-11-17 4:13PM EDT180.000.200.000.750.00-1697.46%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZBH240816P000550002023-11-21 3:14PM EDT55.000.200.001.000.00-16152.34%
ZBH240816P000600002024-07-08 1:57PM EDT60.000.100.000.000.00-198550.00%
ZBH240816P000650002023-12-14 11:45AM EDT65.000.420.000.750.00-525113.57%
ZBH240816P000700002024-01-10 12:41PM EDT70.000.380.000.750.00--199.71%
ZBH240816P000750002024-06-28 9:30AM EDT75.000.400.000.000.00-21225.00%
ZBH240816P000800002024-02-08 11:18AM EDT80.000.350.002.350.00-53797.36%
ZBH240816P000850002024-07-18 3:23PM EDT85.000.100.000.000.00-312325.00%
ZBH240816P000900002024-07-22 9:58AM EDT90.000.200.000.000.00-119912.50%
ZBH240816P000950002024-07-19 12:24PM EDT95.000.440.000.000.00-219212.50%
ZBH240816P001000002024-07-22 12:05PM EDT100.001.050.000.000.00-2025,5976.25%
ZBH240816P001050002024-07-22 11:11AM EDT105.001.650.000.000.00-91,1776.25%
ZBH240816P001100002024-07-22 3:50PM EDT110.003.570.000.000.00-1582,5320.39%
ZBH240816P001150002024-07-19 12:27PM EDT115.006.800.000.000.00-73970.00%
ZBH240816P001200002024-07-17 10:59AM EDT120.009.300.000.000.00-11240.00%
ZBH240816P001250002024-06-11 10:33AM EDT125.0017.8316.0018.000.00-5461.11%
ZBH240816P001300002024-06-11 10:33AM EDT130.0022.2821.1023.100.00-5172.53%
ZBH240816P001350002024-06-27 2:40PM EDT135.0026.700.000.000.00-30120.00%
ZBH240816P001400002024-04-02 11:38AM EDT140.0013.0020.0024.000.00-130.00%
ZBH240816P001450002024-04-01 10:51AM EDT145.0015.2023.9027.900.00-110.00%
ZBH240816P001500002024-03-28 10:16AM EDT150.0018.0028.2033.000.00-110.00%