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
1,0659 -0,0014 (-0,13 %) Gold future
2 297,30 -5,60 (-0,24 %) Bitcoin EUR
55 702,17 -3 795,12 (-6,38 %)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621C00105000 | 2024-04-23 9:48AM EDT | 105.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH240621C00110000 | 2024-02-20 3:45PM EDT | 110.00 | 18.60 | 17.70 | 19.70 | 0.00 | - | 9 | 48 | 74.78% |
| ZBH240621C00115000 | 2024-04-30 11:26AM EDT | 115.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH240621C00120000 | 2024-04-26 2:31PM EDT | 120.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH240621C00125000 | 2024-04-30 3:08PM EDT | 125.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| ZBH240621C00130000 | 2024-04-30 3:30PM EDT | 130.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBH240621C00135000 | 2024-04-26 12:42PM EDT | 135.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBH240621C00140000 | 2024-04-30 3:51PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBH240621C00145000 | 2024-04-17 3:29PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ZBH240621C00150000 | 2024-04-15 2:03PM EDT | 150.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ZBH240621C00155000 | 2024-04-12 3:00PM EDT | 155.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZBH240621C00160000 | 2023-11-27 10:42AM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| ZBH240621C00165000 | 2024-02-02 10:36AM EDT | 165.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 58.06% |
| ZBH240621C00170000 | 2023-11-27 10:48AM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.54% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621P00055000 | 2023-11-15 2:12PM EDT | 55.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 45 | 104.20% |
| ZBH240621P00060000 | 2023-10-19 11:17AM EDT | 60.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 98.63% |
| ZBH240621P00070000 | 2023-11-07 1:06PM EDT | 70.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 121.29% |
| ZBH240621P00080000 | 2023-10-24 1:58PM EDT | 80.00 | 2.30 | 0.85 | 0.95 | 0.00 | - | - | 1 | 74.54% |
| ZBH240621P00085000 | 2024-02-08 11:20AM EDT | 85.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 31 | 69.24% |
| ZBH240621P00090000 | 2023-11-17 11:00AM EDT | 90.00 | 2.10 | 0.75 | 1.75 | 0.00 | - | 37 | 63 | 61.96% |
| ZBH240621P00095000 | 2024-04-15 3:08PM EDT | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBH240621P00100000 | 2024-04-30 2:29PM EDT | 100.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ZBH240621P00105000 | 2024-04-22 2:57PM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZBH240621P00110000 | 2024-04-30 11:48AM EDT | 110.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBH240621P00115000 | 2024-04-30 3:11PM EDT | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| ZBH240621P00120000 | 2024-04-30 1:12PM EDT | 120.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| ZBH240621P00125000 | 2024-04-26 11:15AM EDT | 125.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH240621P00130000 | 2024-04-15 12:12PM EDT | 130.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZBH240621P00135000 | 2024-04-15 10:12AM EDT | 135.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZBH240621P00140000 | 2024-01-03 2:34PM EDT | 140.00 | 19.20 | 14.50 | 16.20 | 0.00 | - | - | 1 | 0.00% |
