La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 354,67 +386,60 (+0,64 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240719C00100000 | 2024-06-11 3:18PM EDT | 100.00 | 10.30 | 7.10 | 9.30 | 0.00 | - | - | 1 | 44.12% |
| ZBH240719C00105000 | 2024-06-17 1:34PM EDT | 105.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 22 | 26 | 23.38% |
| ZBH240719C00110000 | 2024-06-18 3:36PM EDT | 110.00 | 1.20 | 1.15 | 1.40 | -0.05 | -4.00% | 19 | 75 | 21.78% |
| ZBH240719C00115000 | 2024-06-18 12:54PM EDT | 115.00 | 0.39 | 0.30 | 0.40 | -0.06 | -13.33% | 3 | 129 | 21.63% |
| ZBH240719C00120000 | 2024-06-17 3:53PM EDT | 120.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 11 | 98 | 35.55% |
| ZBH240719C00125000 | 2024-05-30 9:30AM EDT | 125.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | 1 | 26 | 37.21% |
| ZBH240719C00130000 | 2024-05-30 11:45AM EDT | 130.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 1 | 37 | 42.68% |
| ZBH240719C00135000 | 2024-05-21 11:57AM EDT | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 57.91% |
| ZBH240719C00140000 | 2024-05-20 10:49AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 55.37% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240719P00090000 | 2024-06-11 10:43AM EDT | 90.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 10 | 38.23% |
| ZBH240719P00095000 | 2024-06-18 11:28AM EDT | 95.00 | 0.26 | 0.15 | 0.25 | -0.07 | -21.21% | 1 | 1 | 27.10% |
| ZBH240719P00100000 | 2024-06-18 11:28AM EDT | 100.00 | 0.61 | 0.50 | 0.65 | +0.06 | +10.91% | 1 | 151 | 23.46% |
| ZBH240719P00105000 | 2024-06-18 1:00PM EDT | 105.00 | 1.90 | 1.60 | 1.80 | +0.20 | +11.76% | 8 | 567 | 20.78% |
| ZBH240719P00110000 | 2024-06-17 3:51PM EDT | 110.00 | 4.20 | 4.20 | 6.10 | 0.00 | - | 13 | 202 | 33.69% |
| ZBH240719P00115000 | 2024-06-11 10:03AM EDT | 115.00 | 8.31 | 8.40 | 8.80 | 0.00 | - | 6 | 213 | 23.00% |
| ZBH240719P00120000 | 2024-06-11 9:30AM EDT | 120.00 | 9.15 | 13.10 | 13.70 | 0.00 | - | 1 | 26 | 29.64% |
| ZBH240719P00130000 | 2024-05-28 12:45PM EDT | 130.00 | 13.17 | 23.00 | 25.50 | 0.00 | - | 1 | 4 | 54.25% |
| ZBH240719P00135000 | 2024-05-17 10:03AM EDT | 135.00 | 14.85 | 26.00 | 29.90 | 0.00 | - | 4 | 4 | 71.19% |
