La bourse ferme dans 5 min
CAC 40
7 403,39 -21,87 (-0,29 %) Euro Stoxx 50
4 746,76 -31,90 (-0,67 %) Dow Jones
40 705,56 -124,03 (-0,30 %) EUR/USD
1,1027 -0,0013 (-0,12 %) Gold future
2 539,60 +6,90 (+0,27 %) Bitcoin EUR
51 639,65 +1 606,05 (+3,21 %)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:25AM EDT. Marché ouvert.
Prix d’exercice:105.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920C00105000 | 2024-09-10 10:16AM EDT | 2024-09-20 | 1.50 | 1.40 | 1.55 | -0.25 | -14.29% | 23 | 372 | 22.49% |
| ZBH241018C00105000 | 2024-09-10 10:47AM EDT | 2024-10-18 | 3.13 | 3.00 | 3.20 | -0.57 | -15.41% | 5 | 103 | 24.01% |
| ZBH241220C00105000 | 2024-09-06 2:47PM EDT | 2024-12-20 | 6.40 | 5.80 | 6.20 | 0.00 | - | 17 | 109 | 28.42% |
| ZBH250117C00105000 | 2024-09-09 10:07AM EDT | 2025-01-17 | 7.70 | 6.60 | 6.90 | 0.00 | - | 5 | 48 | 27.99% |
| ZBH250321C00105000 | 2024-09-05 11:34AM EDT | 2025-03-21 | 9.30 | 8.40 | 8.70 | 0.00 | - | 8 | 10 | 28.91% |
| ZBH250620C00105000 | 2024-09-05 3:59PM EDT | 2025-06-20 | 10.30 | 10.30 | 10.80 | 0.00 | - | 22 | 26 | 29.55% |
| ZBH260116C00105000 | 2024-09-06 12:40PM EDT | 2026-01-16 | 14.40 | 13.50 | 14.30 | 0.00 | - | 36 | 43 | 29.68% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920P00105000 | 2024-09-10 10:12AM EDT | 2024-09-20 | 2.02 | 1.70 | 1.85 | +0.47 | +30.32% | 24 | 700 | 24.27% |
| ZBH241018P00105000 | 2024-09-09 1:03PM EDT | 2024-10-18 | 2.50 | 3.10 | 3.30 | 0.00 | - | 23 | 66 | 23.50% |
| ZBH241220P00105000 | 2024-09-09 2:36PM EDT | 2024-12-20 | 4.80 | 5.20 | 5.40 | 0.00 | - | 2 | 66 | 24.04% |
| ZBH250117P00105000 | 2024-09-09 2:39PM EDT | 2025-01-17 | 5.40 | 5.70 | 6.00 | 0.00 | - | 1 | 367 | 23.71% |
| ZBH250321P00105000 | 2024-09-09 3:52PM EDT | 2025-03-21 | 7.00 | 6.80 | 7.20 | 0.00 | - | 1 | 18 | 23.41% |
| ZBH250620P00105000 | 2024-09-03 10:34AM EDT | 2025-06-20 | 4.70 | 8.10 | 8.50 | 0.00 | - | 1 | 22 | 22.84% |
| ZBH260116P00105000 | 2024-09-05 2:56PM EDT | 2026-01-16 | 10.50 | 10.00 | 10.80 | 0.00 | - | 5 | 84 | 22.08% |
