Marchés français ouverture 3 h 43 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 329,39 +777,23 (+2,07 %) EUR/USD
1,0709 +0,0005 (+0,04 %) HANG SENG
17 112,39 +283,46 (+1,68 %) Bitcoin EUR
62 258,24 -121,21 (-0,19 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517C00080000 | 2023-10-16 2:19PM EDT | 80.00 | 29.21 | 31.00 | 35.50 | 0.00 | - | - | 5 | 0.00% |
| ZBH240517C00085000 | 2023-09-21 3:17PM EDT | 85.00 | 37.20 | 24.70 | 25.30 | 0.00 | - | 2 | 16 | 0.00% |
| ZBH240517C00090000 | 2023-10-25 1:48PM EDT | 90.00 | 20.10 | 24.70 | 29.10 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH240517C00100000 | 2024-02-23 11:08AM EDT | 100.00 | 30.25 | 26.30 | 30.20 | 0.00 | - | 1 | 2 | 134.49% |
| ZBH240517C00105000 | 2023-10-25 11:29AM EDT | 105.00 | 10.50 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH240517C00110000 | 2024-04-18 12:38PM EDT | 110.00 | 10.90 | 12.40 | 14.20 | 0.00 | - | 1 | 125 | 59.03% |
| ZBH240517C00115000 | 2024-04-22 11:16AM EDT | 115.00 | 7.50 | 8.20 | 8.50 | 0.00 | - | 1 | 79 | 37.31% |
| ZBH240517C00120000 | 2024-04-22 2:32PM EDT | 120.00 | 4.70 | 4.80 | 5.00 | 0.00 | - | 2 | 53 | 33.97% |
| ZBH240517C00125000 | 2024-04-23 2:00PM EDT | 125.00 | 2.45 | 2.40 | 2.55 | +0.06 | +2.51% | 17 | 536 | 32.17% |
| ZBH240517C00130000 | 2024-04-23 3:53PM EDT | 130.00 | 1.00 | 0.95 | 1.10 | +0.05 | +5.26% | 14 | 497 | 30.98% |
| ZBH240517C00135000 | 2024-04-23 11:28AM EDT | 135.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 6 | 241 | 30.23% |
| ZBH240517C00140000 | 2024-04-22 10:24AM EDT | 140.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 1 | 177 | 33.99% |
| ZBH240517C00145000 | 2024-04-23 10:46AM EDT | 145.00 | 0.20 | 0.00 | 0.20 | -0.20 | -50.00% | 1 | 31 | 38.77% |
| ZBH240517C00150000 | 2024-04-18 3:07PM EDT | 150.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 64 | 52.30% |
| ZBH240517C00155000 | 2024-01-10 4:48PM EDT | 155.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 72.31% |
| ZBH240517C00160000 | 2023-11-22 1:20PM EDT | 160.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 59.47% |
| ZBH240517C00165000 | 2023-11-08 3:40PM EDT | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 104.74% |
| ZBH240517C00170000 | 2023-11-09 11:05AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 111.30% |
| ZBH240517C00175000 | 2023-11-15 12:38PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 77.44% |
| ZBH240517C00180000 | 2023-11-03 10:48AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 123.56% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517P00055000 | 2024-02-26 2:14PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 163.09% |
| ZBH240517P00060000 | 2023-11-14 11:18AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 146.88% |
| ZBH240517P00075000 | 2023-10-06 1:58PM EDT | 75.00 | 0.75 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 124.12% |
| ZBH240517P00080000 | 2023-10-24 1:49PM EDT | 80.00 | 2.00 | 0.65 | 0.80 | 0.00 | - | 1,319 | 1,298 | 106.35% |
| ZBH240517P00085000 | 2023-12-27 2:29PM EDT | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 83.40% |
| ZBH240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 25.00% |
| ZBH240517P00095000 | 2024-04-08 9:32AM EDT | 95.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 55 | 55.08% |
| ZBH240517P00100000 | 2024-03-28 9:30AM EDT | 100.00 | 0.39 | 0.15 | 0.70 | 0.00 | - | 1 | 106 | 50.83% |
| ZBH240517P00105000 | 2024-04-03 1:28PM EDT | 105.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 4 | 264 | 39.94% |
| ZBH240517P00110000 | 2024-04-23 2:55PM EDT | 110.00 | 0.75 | 0.60 | 0.75 | +0.04 | +5.63% | 2 | 161 | 35.79% |
| ZBH240517P00115000 | 2024-04-23 2:39PM EDT | 115.00 | 1.45 | 1.35 | 1.55 | -0.30 | -17.14% | 17 | 622 | 33.01% |
| ZBH240517P00120000 | 2024-04-23 3:32PM EDT | 120.00 | 3.07 | 2.85 | 3.10 | -0.07 | -2.23% | 2 | 653 | 30.86% |
| ZBH240517P00125000 | 2024-04-22 10:24AM EDT | 125.00 | 6.31 | 5.40 | 5.70 | 0.00 | - | 1 | 348 | 29.37% |
| ZBH240517P00130000 | 2024-04-17 2:05PM EDT | 130.00 | 9.35 | 7.20 | 9.40 | 0.00 | - | 2 | 215 | 28.93% |
| ZBH240517P00135000 | 2024-04-01 12:26PM EDT | 135.00 | 6.80 | 12.90 | 14.90 | 0.00 | - | 5 | 10 | 44.65% |
| ZBH240517P00145000 | 2024-03-28 10:53AM EDT | 145.00 | 12.50 | 22.50 | 25.30 | 0.00 | - | 12 | 0 | 67.31% |
