La bourse ferme dans 1 h 28 min

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
116,41+0,56 (+0,48 %)
À la clôture : 04:00PM EDT
116,59 +0,18 (+0,15 %)
Échanges après Bourse : 05:53PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZBH250117C000750002023-11-17 4:20PM EDT75.0042.1545.5050.500.00-2270.94%
ZBH250117C000900002023-09-27 12:51PM EDT90.0029.2023.9025.300.00-110.00%
ZBH250117C001000002024-05-17 10:04AM EDT100.0025.3021.3023.300.00-1339.24%
ZBH250117C001050002023-12-26 11:37AM EDT105.0025.1023.9025.800.00-21052.78%
ZBH250117C001100002024-02-13 2:24PM EDT110.0022.4323.6024.800.00-12457.91%
ZBH250117C001150002024-05-21 2:41PM EDT115.0012.9010.8011.200.00-11828.28%
ZBH250117C001200002024-05-24 9:55AM EDT120.008.078.008.40-1.23-13.23%114026.66%
ZBH250117C001250002024-05-21 11:27AM EDT125.007.505.806.200.00-412025.64%
ZBH250117C001300002024-05-22 9:43AM EDT130.005.574.105.500.00-219027.87%
ZBH250117C001350002024-05-15 9:30AM EDT135.005.202.855.000.00-109230.10%
ZBH250117C001400002024-05-24 9:55AM EDT140.001.871.902.15-0.86-31.50%117423.71%
ZBH250117C001450002024-05-23 1:21PM EDT145.001.521.201.500.00-13823.57%
ZBH250117C001500002024-04-18 1:14PM EDT150.002.201.301.750.00-120327.17%
ZBH250117C001550002024-04-17 3:03PM EDT155.001.850.851.250.00-612926.88%
ZBH250117C001600002024-05-20 9:53AM EDT160.000.700.150.750.00-13825.67%
ZBH250117C001650002024-04-11 3:52PM EDT165.001.950.350.650.00-1726.70%
ZBH250117C001700002024-04-29 2:28PM EDT170.000.550.000.750.00-1229.27%
ZBH250117C001750002023-12-13 10:48AM EDT175.001.000.951.300.00-1634.91%
ZBH250117C001800002023-11-22 10:53AM EDT180.000.600.750.950.00-2534.18%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZBH250117P000550002023-12-14 10:30AM EDT55.000.350.000.600.00-11254.27%
ZBH250117P000600002024-01-05 2:51PM EDT60.000.400.001.500.00-11950.93%
ZBH250117P000650002023-10-26 2:29PM EDT65.002.050.252.200.00--150.95%
ZBH250117P000700002024-01-17 12:08PM EDT70.000.800.001.850.00--350.75%
ZBH250117P000750002024-01-23 1:01PM EDT75.001.050.001.500.00-36442.65%
ZBH250117P000800002024-05-15 3:47PM EDT80.000.600.251.000.00-210033.81%
ZBH250117P000850002024-03-27 1:46PM EDT85.000.661.101.300.00-13931.57%
ZBH250117P000900002024-05-14 10:18AM EDT90.001.151.051.300.00-135927.12%
ZBH250117P000950002024-05-21 11:05AM EDT95.001.451.551.800.00-24125.40%
ZBH250117P001000002024-05-24 12:33PM EDT100.002.402.252.55+0.45+23.08%15524.00%
ZBH250117P001050002024-05-22 2:02PM EDT105.002.753.203.500.00-236722.40%
ZBH250117P001100002024-05-22 1:57PM EDT110.003.804.504.900.00-115021.20%
ZBH250117P001150002024-05-22 1:58PM EDT115.005.206.206.600.00-121419.65%
ZBH250117P001200002024-05-22 2:04PM EDT120.007.208.508.900.00-113318.38%
ZBH250117P001250002024-05-15 2:44PM EDT125.009.4410.0013.500.00-11022.07%
ZBH250117P001300002024-03-07 1:44PM EDT130.0010.6010.1012.300.00-2130.00%
ZBH250117P001350002023-12-18 1:56PM EDT135.0018.5014.6016.300.00--50.00%
ZBH250117P001400002023-11-14 11:11AM EDT140.0031.1020.4021.900.00-110.00%
ZBH250117P001500002024-04-11 3:52PM EDT150.0022.9326.8030.700.00--00.00%
ZBH250117P001550002024-04-11 3:52PM EDT155.0026.9931.8035.600.00--00.00%