La bourse est fermée
CAC 40
6 638,46-63,52(-0,95 %)Euro Stoxx 50
4 158,51-36,41(-0,87 %)Dow Jones
34 798,00+33,18(+0,10 %)EUR/USD
1,1718-0,0029(-0,25 %)Gold future
1 750,60+0,80(+0,05 %)BTC-EUR
36 198,32+786,99(+2,22 %)
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
Options d’achatpour15 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH211015C00120000 | 2021-08-31 12:56PM EDT | 120.00 | 31.04 | 29.80 | 33.50 | 0.00 | - | 1 | 2 | 59.33% |
| ZBH211015C00125000 | 2021-09-20 12:06AM EDT | 125.00 | 16.97 | 25.70 | 28.50 | 0.00 | - | - | 2 | 60.25% |
| ZBH211015C00130000 | 2021-09-13 1:50PM EDT | 130.00 | 12.40 | 20.30 | 24.00 | 0.00 | - | 2 | 3 | 51.44% |
| ZBH211015C00135000 | 2021-09-20 11:57AM EDT | 135.00 | 11.00 | 15.70 | 19.00 | 0.00 | - | 10 | 22 | 62.50% |
| ZBH211015C00140000 | 2021-09-24 3:49PM EDT | 140.00 | 12.00 | 11.60 | 14.50 | +5.50 | +84.62% | 1 | 31 | 54.61% |
| ZBH211015C00145000 | 2021-09-23 2:48PM EDT | 145.00 | 7.60 | 7.40 | 8.80 | 0.00 | - | 8 | 304 | 35.93% |
| ZBH211015C00150000 | 2021-09-24 3:30PM EDT | 150.00 | 4.20 | 4.00 | 4.60 | +0.30 | +7.69% | 94 | 440 | 27.44% |
| ZBH211015C00155000 | 2021-09-24 2:47PM EDT | 155.00 | 2.04 | 1.75 | 2.10 | +0.34 | +20.00% | 5 | 1,004 | 25.14% |
| ZBH211015C00160000 | 2021-09-24 9:32AM EDT | 160.00 | 0.75 | 0.65 | 0.90 | +0.15 | +25.00% | 10 | 678 | 25.32% |
| ZBH211015C00165000 | 2021-09-22 10:45AM EDT | 165.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 1 | 28 | 28.22% |
| ZBH211015C00170000 | 2021-08-30 3:03PM EDT | 170.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 34.11% |
Options de ventepour15 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH211015P00110000 | 2021-08-20 9:42AM EDT | 110.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 118.46% |
| ZBH211015P00115000 | 2021-09-14 10:09AM EDT | 115.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 106.08% |
| ZBH211015P00120000 | 2021-09-20 3:06PM EDT | 120.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 94.02% |
| ZBH211015P00125000 | 2021-09-14 2:40PM EDT | 125.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 8 | 44 | 51.47% |
| ZBH211015P00130000 | 2021-09-24 3:08PM EDT | 130.00 | 0.45 | 0.15 | 0.50 | -0.16 | -26.23% | 2 | 85 | 43.95% |
| ZBH211015P00135000 | 2021-09-23 3:14PM EDT | 135.00 | 0.50 | 0.40 | 3.90 | 0.00 | - | 4 | 1,033 | 56.25% |
| ZBH211015P00140000 | 2021-09-23 2:06PM EDT | 140.00 | 0.80 | 0.60 | 4.10 | 0.00 | - | 7 | 1,967 | 61.60% |
| ZBH211015P00145000 | 2021-09-24 3:26PM EDT | 145.00 | 1.72 | 1.30 | 2.10 | +0.02 | +1.18% | 3 | 332 | 32.14% |
| ZBH211015P00150000 | 2021-09-24 1:44PM EDT | 150.00 | 3.20 | 3.00 | 3.60 | -1.00 | -23.81% | 3 | 165 | 29.05% |
| ZBH211015P00155000 | 2021-09-23 1:35PM EDT | 155.00 | 5.60 | 5.50 | 6.40 | 0.00 | - | 3 | 21 | 29.03% |
| ZBH211015P00160000 | 2021-09-20 11:02AM EDT | 160.00 | 15.66 | 9.20 | 12.00 | 0.00 | - | 1 | 4 | 45.20% |
| ZBH211015P00165000 | 2021-09-13 11:30AM EDT | 165.00 | 24.00 | 13.40 | 16.50 | 0.00 | - | 7 | 7 | 51.26% |
| ZBH211015P00170000 | 2021-09-09 9:30AM EDT | 170.00 | 23.13 | 17.50 | 21.50 | 0.00 | - | - | 10 | 60.22% |
| ZBH211015P00175000 | 2021-09-13 11:26AM EDT | 175.00 | 34.30 | 22.40 | 26.50 | 0.00 | - | 7 | 7 | 68.46% |
| ZBH211015P00180000 | 2021-09-09 9:30AM EDT | 180.00 | 32.91 | 27.50 | 31.50 | 0.00 | - | - | 10 | 51.51% |
