La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 969,80 -10,50 (-0,53 %) Bitcoin EUR
26 118,61 +52,23 (+0,20 %)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH230616C00085000 | 2022-12-05 12:26PM EDT | 85.00 | 40.88 | 44.10 | 48.50 | 0.00 | - | - | 7 | 76.71% |
| ZBH230616C00105000 | 2023-03-21 2:38PM EDT | 105.00 | 24.00 | 23.50 | 28.10 | 0.00 | - | 1 | 13 | 58.29% |
| ZBH230616C00110000 | 2023-01-23 12:03PM EDT | 110.00 | 21.10 | 16.00 | 17.90 | 0.00 | - | 1 | 22 | 0.00% |
| ZBH230616C00115000 | 2023-02-13 11:31AM EDT | 115.00 | 17.06 | 12.10 | 15.40 | 0.00 | - | 3 | 30 | 25.48% |
| ZBH230616C00120000 | 2023-03-06 11:47AM EDT | 120.00 | 10.10 | 11.90 | 12.90 | 0.00 | - | 1 | 21 | 32.48% |
| ZBH230616C00125000 | 2023-03-29 2:09PM EDT | 125.00 | 6.80 | 8.30 | 8.80 | 0.00 | - | 5 | 112 | 27.86% |
| ZBH230616C00130000 | 2023-03-30 12:19PM EDT | 130.00 | 4.40 | 5.10 | 5.80 | 0.00 | - | 13 | 149 | 26.09% |
| ZBH230616C00135000 | 2023-03-30 2:36PM EDT | 135.00 | 2.50 | 2.70 | 3.50 | 0.00 | - | 4 | 241 | 24.62% |
| ZBH230616C00140000 | 2023-03-31 2:49PM EDT | 140.00 | 1.45 | 1.30 | 1.85 | +0.19 | +15.08% | 7 | 315 | 23.11% |
| ZBH230616C00145000 | 2023-03-21 10:55AM EDT | 145.00 | 0.76 | 0.10 | 1.20 | 0.00 | - | 3 | 255 | 24.35% |
| ZBH230616C00150000 | 2023-03-23 10:23AM EDT | 150.00 | 0.29 | 0.00 | 0.70 | 0.00 | - | 19 | 62 | 24.76% |
| ZBH230616C00155000 | 2023-01-13 2:24PM EDT | 155.00 | 0.75 | 0.35 | 0.65 | 0.00 | - | 10 | 16 | 28.06% |
| ZBH230616C00160000 | 2022-12-12 12:29PM EDT | 160.00 | 1.60 | 0.40 | 1.50 | 0.00 | - | 1 | 7 | 39.31% |
| ZBH230616C00165000 | 2022-12-08 10:51AM EDT | 165.00 | 1.20 | 0.10 | 4.80 | 0.00 | - | - | 2 | 63.77% |
| ZBH230616C00170000 | 2023-03-20 12:40PM EDT | 170.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.47% |
| ZBH230616C00175000 | 2023-03-20 12:41PM EDT | 175.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 31.79% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH230616P00055000 | 2022-11-04 2:27PM EDT | 55.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 115.77% |
| ZBH230616P00065000 | 2022-12-07 1:02PM EDT | 65.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 118.53% |
| ZBH230616P00070000 | 2022-10-25 12:48PM EDT | 70.00 | 1.44 | 0.00 | 4.30 | 0.00 | - | - | 2 | 104.64% |
| ZBH230616P00075000 | 2022-11-08 3:22PM EDT | 75.00 | 1.75 | 0.00 | 2.20 | 0.00 | - | - | 30 | 80.08% |
| ZBH230616P00085000 | 2023-03-24 10:42AM EDT | 85.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 54.30% |
| ZBH230616P00090000 | 2022-11-21 12:04PM EDT | 90.00 | 2.20 | 0.75 | 3.40 | 0.00 | - | 13 | 16 | 68.32% |
| ZBH230616P00095000 | 2023-02-15 4:38PM EDT | 95.00 | 0.70 | 0.05 | 2.25 | 0.00 | - | 3 | 18 | 51.07% |
| ZBH230616P00100000 | 2023-02-10 11:49AM EDT | 100.00 | 1.05 | 0.55 | 1.00 | 0.00 | - | 2 | 9 | 42.73% |
| ZBH230616P00105000 | 2023-03-31 11:20AM EDT | 105.00 | 0.65 | 0.60 | 1.05 | -0.50 | -43.48% | 1 | 24 | 36.89% |
| ZBH230616P00110000 | 2023-03-27 9:47AM EDT | 110.00 | 1.25 | 0.90 | 1.05 | 0.00 | - | 1 | 55 | 30.60% |
| ZBH230616P00115000 | 2023-03-09 3:52PM EDT | 115.00 | 2.96 | 0.20 | 1.70 | 0.00 | - | 3 | 26 | 28.96% |
| ZBH230616P00120000 | 2023-03-29 2:04PM EDT | 120.00 | 2.80 | 1.70 | 2.15 | 0.00 | - | 3 | 266 | 24.49% |
| ZBH230616P00125000 | 2023-03-31 9:31AM EDT | 125.00 | 3.80 | 2.90 | 3.80 | -0.40 | -9.52% | 1 | 168 | 24.29% |
| ZBH230616P00130000 | 2023-03-31 10:41AM EDT | 130.00 | 5.50 | 4.60 | 5.50 | -4.30 | -43.88% | 1 | 58 | 21.45% |
| ZBH230616P00135000 | 2023-01-09 4:47PM EDT | 135.00 | 12.80 | 7.80 | 8.50 | 0.00 | - | 5 | 9 | 21.02% |
| ZBH230616P00175000 | 2022-12-16 11:36AM EDT | 175.00 | 51.20 | 49.60 | 53.90 | 0.00 | - | 1 | 0 | 78.28% |
© 2023 Yahoo. Tous droits réservés.
