La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0672 -0,0053 (-0,49 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 383,36 -2 594,12 (-4,40 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920C00090000 | 2024-02-02 1:54PM EDT | 90.00 | 39.30 | 35.20 | 37.90 | 0.00 | - | 1 | 1 | 66.87% |
| ZBH240920C00110000 | 2024-04-24 2:19PM EDT | 110.00 | 16.20 | 13.90 | 16.10 | 0.00 | - | 1 | 5 | 35.24% |
| ZBH240920C00115000 | 2024-04-29 12:08PM EDT | 115.00 | 12.63 | 10.10 | 12.50 | 0.00 | - | 1 | 6 | 32.73% |
| ZBH240920C00120000 | 2024-04-25 10:27AM EDT | 120.00 | 8.20 | 8.70 | 9.30 | 0.00 | - | 1 | 10 | 30.46% |
| ZBH240920C00125000 | 2024-04-22 1:52PM EDT | 125.00 | 6.90 | 6.20 | 6.50 | 0.00 | - | 2 | 3 | 28.20% |
| ZBH240920C00130000 | 2024-04-26 1:53PM EDT | 130.00 | 3.90 | 4.20 | 4.50 | 0.00 | - | 2 | 42 | 27.11% |
| ZBH240920C00135000 | 2024-04-30 3:18PM EDT | 135.00 | 2.92 | 2.75 | 3.00 | +0.32 | +12.31% | 25 | 28 | 26.26% |
| ZBH240920C00140000 | 2024-04-15 11:22AM EDT | 140.00 | 3.60 | 1.70 | 1.95 | 0.00 | - | 5 | 76 | 25.71% |
| ZBH240920C00145000 | 2024-04-29 11:18AM EDT | 145.00 | 1.05 | 1.00 | 1.25 | 0.00 | - | 11 | 53 | 25.39% |
| ZBH240920C00150000 | 2024-04-17 9:35AM EDT | 150.00 | 0.90 | 0.55 | 0.75 | 0.00 | - | 2 | 106 | 24.90% |
| ZBH240920C00155000 | 2024-04-03 11:50AM EDT | 155.00 | 1.26 | 0.30 | 1.25 | 0.00 | - | 2 | 64 | 31.34% |
| ZBH240920C00160000 | 2024-04-01 12:51PM EDT | 160.00 | 0.85 | 0.05 | 2.35 | 0.00 | - | - | 1 | 40.73% |
| ZBH240920C00165000 | 2024-01-31 11:23AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ZBH240920C00170000 | 2024-03-04 11:39AM EDT | 170.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 34.77% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920P00085000 | 2024-01-22 2:30PM EDT | 85.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | 2 | 4 | 53.28% |
| ZBH240920P00090000 | 2024-02-21 4:33PM EDT | 90.00 | 0.67 | 0.15 | 0.75 | 0.00 | - | 6 | 15 | 32.59% |
| ZBH240920P00095000 | 2024-03-21 1:11PM EDT | 95.00 | 0.65 | 1.05 | 1.15 | 0.00 | - | 1 | 13 | 31.10% |
| ZBH240920P00100000 | 2024-04-26 9:58AM EDT | 100.00 | 1.60 | 1.20 | 1.65 | 0.00 | - | 1 | 20 | 29.20% |
| ZBH240920P00105000 | 2024-04-18 10:59AM EDT | 105.00 | 2.20 | 2.00 | 2.25 | 0.00 | - | 1 | 12 | 26.85% |
| ZBH240920P00110000 | 2024-04-30 3:39PM EDT | 110.00 | 3.00 | 3.00 | 3.30 | +0.17 | +6.01% | 1 | 16 | 25.42% |
| ZBH240920P00115000 | 2024-04-02 12:39PM EDT | 115.00 | 2.55 | 4.40 | 4.60 | 0.00 | - | 5 | 62 | 23.51% |
| ZBH240920P00120000 | 2024-04-23 10:55AM EDT | 120.00 | 6.12 | 6.30 | 6.50 | 0.00 | - | 2 | 45 | 22.08% |
| ZBH240920P00125000 | 2024-04-19 11:26AM EDT | 125.00 | 9.70 | 8.70 | 9.00 | 0.00 | - | 1 | 45 | 20.73% |
| ZBH240920P00130000 | 2024-04-16 10:21AM EDT | 130.00 | 10.60 | 11.70 | 12.90 | 0.00 | - | 1 | 49 | 22.34% |
| ZBH240920P00135000 | 2024-04-15 9:58AM EDT | 135.00 | 11.10 | 15.50 | 16.10 | 0.00 | - | 4 | 37 | 19.19% |
| ZBH240920P00140000 | 2024-03-14 1:51PM EDT | 140.00 | 15.70 | 14.40 | 16.80 | 0.00 | - | 3 | 7 | 0.00% |
