La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0671 -0,0054 (-0,50 %) Gold future
2 302,40 -0,50 (-0,02 %) Bitcoin EUR
56 715,25 -3 068,97 (-5,13 %)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517C00080000 | 2023-10-16 2:19PM EDT | 80.00 | 29.21 | 31.00 | 35.50 | 0.00 | - | - | 5 | 0.00% |
| ZBH240517C00085000 | 2023-09-21 3:17PM EDT | 85.00 | 37.20 | 24.70 | 25.30 | 0.00 | - | 2 | 16 | 0.00% |
| ZBH240517C00090000 | 2023-10-25 1:48PM EDT | 90.00 | 20.10 | 24.70 | 29.10 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH240517C00100000 | 2024-02-23 11:08AM EDT | 100.00 | 30.25 | 26.30 | 30.20 | 0.00 | - | 1 | 2 | 166.63% |
| ZBH240517C00105000 | 2023-10-25 11:29AM EDT | 105.00 | 10.50 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 55.03% |
| ZBH240517C00110000 | 2024-04-18 12:38PM EDT | 110.00 | 10.90 | 11.00 | 11.70 | 0.00 | - | 1 | 125 | 48.61% |
| ZBH240517C00115000 | 2024-04-29 12:08PM EDT | 115.00 | 8.28 | 5.60 | 7.60 | 0.00 | - | 1 | 79 | 42.94% |
| ZBH240517C00120000 | 2024-04-29 3:37PM EDT | 120.00 | 4.38 | 3.90 | 4.20 | 0.00 | - | 6 | 91 | 38.14% |
| ZBH240517C00125000 | 2024-04-29 3:42PM EDT | 125.00 | 2.24 | 1.85 | 2.10 | +0.09 | +4.19% | 2 | 1,364 | 37.09% |
| ZBH240517C00130000 | 2024-04-30 3:42PM EDT | 130.00 | 0.75 | 0.65 | 0.85 | -0.05 | -6.25% | 2 | 510 | 35.60% |
| ZBH240517C00135000 | 2024-04-29 3:59PM EDT | 135.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 3 | 234 | 35.01% |
| ZBH240517C00140000 | 2024-04-26 3:44PM EDT | 140.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 177 | 39.75% |
| ZBH240517C00145000 | 2024-04-26 12:39PM EDT | 145.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 29 | 68.77% |
| ZBH240517C00150000 | 2024-04-18 3:07PM EDT | 150.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 64 | 54.79% |
| ZBH240517C00155000 | 2024-01-10 4:48PM EDT | 155.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 86.18% |
| ZBH240517C00160000 | 2023-11-22 1:20PM EDT | 160.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 70.80% |
| ZBH240517C00165000 | 2023-11-08 3:40PM EDT | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 123.93% |
| ZBH240517C00170000 | 2023-11-09 11:05AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 131.49% |
| ZBH240517C00175000 | 2023-11-15 12:38PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 91.55% |
| ZBH240517C00180000 | 2023-11-03 10:48AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 145.58% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517P00055000 | 2024-02-26 2:14PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 186.33% |
| ZBH240517P00060000 | 2023-11-14 11:18AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 167.68% |
| ZBH240517P00075000 | 2023-10-06 1:58PM EDT | 75.00 | 0.75 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 141.11% |
| ZBH240517P00080000 | 2023-10-24 1:49PM EDT | 80.00 | 2.00 | 0.65 | 0.80 | 0.00 | - | 1,319 | 1,298 | 120.56% |
| ZBH240517P00085000 | 2023-12-27 2:29PM EDT | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 94.24% |
| ZBH240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 25.00% |
| ZBH240517P00095000 | 2024-04-08 9:32AM EDT | 95.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 55 | 66.80% |
| ZBH240517P00100000 | 2024-03-28 9:30AM EDT | 100.00 | 0.39 | 0.15 | 0.70 | 0.00 | - | 1 | 106 | 56.35% |
| ZBH240517P00105000 | 2024-04-03 1:28PM EDT | 105.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 4 | 264 | 45.02% |
| ZBH240517P00110000 | 2024-04-30 11:48AM EDT | 110.00 | 0.74 | 0.70 | 0.75 | +0.09 | +13.85% | 1 | 262 | 38.48% |
| ZBH240517P00115000 | 2024-04-30 11:48AM EDT | 115.00 | 1.52 | 1.55 | 1.75 | +0.12 | +8.57% | 29 | 645 | 36.72% |
| ZBH240517P00120000 | 2024-04-30 10:44AM EDT | 120.00 | 3.10 | 3.30 | 3.60 | +0.10 | +3.33% | 5 | 602 | 35.13% |
| ZBH240517P00125000 | 2024-04-26 10:34AM EDT | 125.00 | 6.75 | 6.20 | 6.50 | 0.00 | - | 3 | 347 | 33.77% |
| ZBH240517P00130000 | 2024-04-29 3:40PM EDT | 130.00 | 9.53 | 9.90 | 11.00 | 0.00 | - | 1 | 216 | 41.48% |
| ZBH240517P00135000 | 2024-04-01 12:26PM EDT | 135.00 | 6.80 | 12.50 | 16.90 | 0.00 | - | 5 | 10 | 64.65% |
| ZBH240517P00145000 | 2024-03-28 10:53AM EDT | 145.00 | 12.50 | 23.20 | 28.00 | 0.00 | - | 12 | 0 | 65.09% |
