Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.973,80 +157,88 (+0,42%) Nasdaq
15.617,63 -40,19 (-0,26%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,08 -2,85 (-3,48%) Bitcoin EUR
53.570,32 -2.774,26 (-4,92%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:38PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 176.64% |
| ZBH240517C00105000 | 2023-10-25 11:29AM EDT | 105.00 | 10.50 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 65.16% |
| ZBH240517C00110000 | 2024-04-18 12:38PM EDT | 110.00 | 10.90 | 9.30 | 10.90 | 0.00 | - | 1 | 125 | 45.17% |
| ZBH240517C00115000 | 2024-04-29 12:08PM EDT | 115.00 | 8.28 | 6.40 | 6.70 | 0.00 | - | 1 | 79 | 38.62% |
| ZBH240517C00120000 | 2024-05-01 1:17PM EDT | 120.00 | 3.50 | 3.60 | 3.80 | -0.88 | -20.09% | 17 | 91 | 38.22% |
| ZBH240517C00125000 | 2024-05-01 12:48PM EDT | 125.00 | 1.50 | 1.55 | 1.70 | -0.74 | -33.04% | 61 | 1,365 | 35.79% |
| ZBH240517C00130000 | 2024-05-01 11:44AM EDT | 130.00 | 0.55 | 0.50 | 0.60 | -0.20 | -26.67% | 4 | 511 | 34.03% |
| ZBH240517C00135000 | 2024-05-01 9:42AM EDT | 135.00 | 0.28 | 0.10 | 0.20 | -0.07 | -20.00% | 2 | 234 | 34.08% |
| ZBH240517C00140000 | 2024-04-26 3:44PM EDT | 140.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 177 | 39.84% |
| ZBH240517C00145000 | 2024-04-26 12:39PM EDT | 145.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 29 | 63.77% |
| ZBH240517C00150000 | 2024-04-18 3:07PM EDT | 150.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 64 | 57.42% |
| ZBH240517C00155000 | 2024-01-10 4:48PM EDT | 155.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 89.99% |
| ZBH240517C00160000 | 2023-11-22 1:20PM EDT | 160.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 73.93% |
| ZBH240517C00165000 | 2023-11-08 3:40PM EDT | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 128.96% |
| ZBH240517C00170000 | 2023-11-09 11:05AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 136.72% |
| ZBH240517C00175000 | 2023-11-15 12:38PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 95.21% |
| ZBH240517C00180000 | 2023-11-03 10:48AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 151.17% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517P00055000 | 2024-02-26 2:14PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 190.82% |
| ZBH240517P00060000 | 2023-11-14 11:18AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 171.68% |
| ZBH240517P00075000 | 2023-10-06 1:58PM EDT | 75.00 | 0.75 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 144.14% |
| ZBH240517P00080000 | 2023-10-24 1:49PM EDT | 80.00 | 2.00 | 0.65 | 0.80 | 0.00 | - | 1,319 | 1,298 | 122.95% |
| ZBH240517P00085000 | 2023-12-27 2:29PM EDT | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 95.90% |
| 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 | 2.25 | 0.00 | - | 1 | 55 | 88.72% |
| ZBH240517P00100000 | 2024-03-28 9:30AM EDT | 100.00 | 0.39 | 0.15 | 0.70 | 0.00 | - | 1 | 106 | 56.89% |
| ZBH240517P00105000 | 2024-04-03 1:28PM EDT | 105.00 | 0.40 | 0.30 | 0.45 | +0.15 | +60.00% | 10 | 264 | 45.12% |
| ZBH240517P00110000 | 2024-05-01 10:21AM EDT | 110.00 | 1.20 | 0.65 | 0.90 | +0.46 | +62.16% | 1 | 261 | 40.70% |
| ZBH240517P00115000 | 2024-05-01 12:26PM EDT | 115.00 | 1.85 | 1.80 | 1.90 | +0.33 | +21.71% | 10 | 668 | 37.62% |
| ZBH240517P00120000 | 2024-05-01 9:32AM EDT | 120.00 | 4.60 | 3.70 | 3.80 | +1.50 | +48.39% | 2 | 602 | 35.41% |
| ZBH240517P00125000 | 2024-04-26 10:34AM EDT | 125.00 | 6.75 | 6.60 | 7.00 | 0.00 | - | 3 | 347 | 35.91% |
| ZBH240517P00130000 | 2024-05-01 9:42AM EDT | 130.00 | 12.42 | 10.50 | 11.00 | +2.89 | +30.33% | 1 | 216 | 35.89% |
| ZBH240517P00135000 | 2024-04-01 12:26PM EDT | 135.00 | 6.80 | 14.00 | 17.40 | 0.00 | - | 5 | 10 | 67.31% |
| ZBH240517P00145000 | 2024-03-28 10:53AM EDT | 145.00 | 12.50 | 23.20 | 28.00 | 0.00 | - | 12 | 0 | 53.66% |
© 2024 Yahoo. Tutti i diritti riservati.