La bourse est fermée

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
151,23+0,83 (+0,55 %)
À la clôture : 4:03PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZBH211015C001200002021-08-31 12:56PM EDT120.0031.0429.8033.500.00-1259.33%
ZBH211015C001250002021-09-20 12:06AM EDT125.0016.9725.7028.500.00--260.25%
ZBH211015C001300002021-09-13 1:50PM EDT130.0012.4020.3024.000.00-2351.44%
ZBH211015C001350002021-09-20 11:57AM EDT135.0011.0015.7019.000.00-102262.50%
ZBH211015C001400002021-09-24 3:49PM EDT140.0012.0011.6014.50+5.50+84.62%13154.61%
ZBH211015C001450002021-09-23 2:48PM EDT145.007.607.408.800.00-830435.93%
ZBH211015C001500002021-09-24 3:30PM EDT150.004.204.004.60+0.30+7.69%9444027.44%
ZBH211015C001550002021-09-24 2:47PM EDT155.002.041.752.10+0.34+20.00%51,00425.14%
ZBH211015C001600002021-09-24 9:32AM EDT160.000.750.650.90+0.15+25.00%1067825.32%
ZBH211015C001650002021-09-22 10:45AM EDT165.000.300.250.500.00-12828.22%
ZBH211015C001700002021-08-30 3:03PM EDT170.000.450.000.450.00-1234.11%
Options de ventepour15 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZBH211015P001100002021-08-20 9:42AM EDT110.000.450.004.800.00-22118.46%
ZBH211015P001150002021-09-14 10:09AM EDT115.000.550.004.800.00-410106.08%
ZBH211015P001200002021-09-20 3:06PM EDT120.000.400.004.800.00-11894.02%
ZBH211015P001250002021-09-14 2:40PM EDT125.000.700.000.450.00-84451.47%
ZBH211015P001300002021-09-24 3:08PM EDT130.000.450.150.50-0.16-26.23%28543.95%
ZBH211015P001350002021-09-23 3:14PM EDT135.000.500.403.900.00-41,03356.25%
ZBH211015P001400002021-09-23 2:06PM EDT140.000.800.604.100.00-71,96761.60%
ZBH211015P001450002021-09-24 3:26PM EDT145.001.721.302.10+0.02+1.18%333232.14%
ZBH211015P001500002021-09-24 1:44PM EDT150.003.203.003.60-1.00-23.81%316529.05%
ZBH211015P001550002021-09-23 1:35PM EDT155.005.605.506.400.00-32129.03%
ZBH211015P001600002021-09-20 11:02AM EDT160.0015.669.2012.000.00-1445.20%
ZBH211015P001650002021-09-13 11:30AM EDT165.0024.0013.4016.500.00-7751.26%
ZBH211015P001700002021-09-09 9:30AM EDT170.0023.1317.5021.500.00--1060.22%
ZBH211015P001750002021-09-13 11:26AM EDT175.0034.3022.4026.500.00-7768.46%
ZBH211015P001800002021-09-09 9:30AM EDT180.0032.9127.5031.500.00--1051.51%