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
1,0660 -0,0013 (-0,12 %) Gold future
2 298,00 -4,90 (-0,21 %) Bitcoin EUR
56 284,54 -3 361,46 (-5,64 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH260116C00055000 | 2023-12-06 11:19AM EDT | 55.00 | 67.00 | 67.00 | 71.90 | 0.00 | - | 2 | 3 | 55.91% |
| ZBH260116C00080000 | 2024-01-02 2:59PM EDT | 80.00 | 51.10 | 52.90 | 55.50 | 0.00 | - | 1 | 3 | 59.25% |
| ZBH260116C00095000 | 2024-01-31 1:31PM EDT | 95.00 | 41.76 | 39.70 | 42.40 | 0.00 | - | - | 1 | 50.86% |
| ZBH260116C00100000 | 2024-01-31 2:42PM EDT | 100.00 | 39.10 | 36.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| ZBH260116C00105000 | 2024-04-18 1:17PM EDT | 105.00 | 29.00 | 27.50 | 30.90 | 0.00 | - | 1 | 8 | 38.57% |
| ZBH260116C00110000 | 2024-04-25 10:52AM EDT | 110.00 | 25.30 | 25.30 | 28.10 | 0.00 | - | 2 | 14 | 37.95% |
| ZBH260116C00115000 | 2023-11-16 11:41AM EDT | 115.00 | 19.36 | 21.00 | 25.50 | 0.00 | - | - | 3 | 37.40% |
| ZBH260116C00120000 | 2024-04-25 11:12AM EDT | 120.00 | 19.70 | 19.30 | 21.90 | 0.00 | - | 2 | 5 | 34.96% |
| ZBH260116C00125000 | 2024-04-26 9:58AM EDT | 125.00 | 17.00 | 17.50 | 19.30 | 0.00 | - | 1 | 12 | 33.95% |
| ZBH260116C00130000 | 2024-04-05 3:43PM EDT | 130.00 | 20.20 | 15.00 | 16.50 | 0.00 | - | 2 | 5 | 32.37% |
| ZBH260116C00135000 | 2024-04-12 9:30AM EDT | 135.00 | 17.50 | 13.10 | 14.50 | 0.00 | - | 1 | 5 | 31.81% |
| ZBH260116C00145000 | 2024-04-23 11:18AM EDT | 145.00 | 9.95 | 9.10 | 10.40 | 0.00 | - | 1 | 2 | 29.73% |
| ZBH260116C00150000 | 2024-04-12 10:22AM EDT | 150.00 | 10.85 | 7.60 | 8.90 | 0.00 | - | 2 | 8 | 29.19% |
| ZBH260116C00160000 | 2024-04-26 1:03PM EDT | 160.00 | 5.50 | 5.10 | 6.30 | 0.00 | - | 2 | 4 | 28.01% |
| ZBH260116C00165000 | 2023-12-15 3:50PM EDT | 165.00 | 4.84 | 4.30 | 8.30 | 0.00 | - | 2 | 2 | 33.29% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH260116P00055000 | 2024-04-29 10:16AM EDT | 55.00 | 0.50 | 0.15 | 0.55 | 0.00 | - | 5 | 80 | 33.84% |
| ZBH260116P00060000 | 2023-10-19 3:04PM EDT | 60.00 | 2.40 | 0.45 | 2.25 | 0.00 | - | 1 | 4 | 42.09% |
| ZBH260116P00075000 | 2024-02-22 11:51AM EDT | 75.00 | 1.65 | 1.25 | 2.70 | 0.00 | - | 1 | 4 | 32.58% |
| ZBH260116P00080000 | 2024-01-08 3:13PM EDT | 80.00 | 3.00 | 2.05 | 2.55 | 0.00 | - | 1 | 1 | 28.61% |
| ZBH260116P00085000 | 2024-02-01 4:55PM EDT | 85.00 | 3.10 | 2.80 | 4.10 | 0.00 | - | 3 | 4 | 30.12% |
| ZBH260116P00090000 | 2024-04-30 10:38AM EDT | 90.00 | 3.50 | 3.30 | 4.00 | -0.70 | -16.67% | 5 | 2 | 26.41% |
| ZBH260116P00095000 | 2024-02-08 11:29AM EDT | 95.00 | 4.55 | 4.00 | 5.90 | 0.00 | - | - | 1 | 27.56% |
| ZBH260116P00100000 | 2024-04-11 3:10PM EDT | 100.00 | 4.60 | 5.20 | 6.00 | 0.00 | - | 1 | 9 | 24.23% |
| ZBH260116P00105000 | 2024-04-05 2:20PM EDT | 105.00 | 5.90 | 6.40 | 7.20 | 0.00 | - | 1 | 5 | 23.05% |
| ZBH260116P00110000 | 2024-04-05 3:10PM EDT | 110.00 | 7.10 | 7.90 | 8.70 | 0.00 | - | 1 | 2 | 22.06% |
| ZBH260116P00115000 | 2024-04-25 11:18AM EDT | 115.00 | 10.60 | 9.60 | 10.40 | 0.00 | - | 1 | 11 | 21.02% |
| ZBH260116P00120000 | 2024-03-18 10:10AM EDT | 120.00 | 10.70 | 11.40 | 12.90 | 0.00 | - | 1 | 5 | 20.86% |
| ZBH260116P00130000 | 2023-09-14 3:03PM EDT | 130.00 | 16.40 | 27.70 | 30.20 | 0.00 | - | - | 8 | 38.75% |
