Italia markets open in 8 hours 7 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
54.094,46 -2.274,34 (-4,03%) CMC Crypto 200
1.272,13 -66,94 (-5,00%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
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 | 178.00% |
| ZBH240517C00105000 | 2023-10-25 11:29AM EDT | 105.00 | 10.50 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 51.42% |
| ZBH240517C00110000 | 2024-04-18 12:38PM EDT | 110.00 | 10.90 | 10.20 | 10.90 | 0.00 | - | 1 | 125 | 46.92% |
| ZBH240517C00115000 | 2024-04-29 12:08PM EDT | 115.00 | 8.28 | 6.40 | 6.90 | 0.00 | - | 1 | 79 | 41.97% |
| ZBH240517C00120000 | 2024-05-01 3:55PM EDT | 120.00 | 3.60 | 3.50 | 3.70 | -0.78 | -17.81% | 92 | 91 | 37.99% |
| ZBH240517C00125000 | 2024-05-01 3:52PM EDT | 125.00 | 1.70 | 1.60 | 1.75 | -0.54 | -24.11% | 170 | 1,365 | 36.84% |
| ZBH240517C00130000 | 2024-05-01 3:50PM EDT | 130.00 | 0.55 | 0.45 | 0.70 | -0.20 | -26.67% | 22 | 511 | 36.08% |
| ZBH240517C00135000 | 2024-05-01 3:13PM EDT | 135.00 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 8 | 234 | 34.38% |
| ZBH240517C00140000 | 2024-04-26 3:44PM EDT | 140.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 177 | 40.04% |
| ZBH240517C00145000 | 2024-04-26 12:39PM EDT | 145.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 1 | 29 | 63.53% |
| ZBH240517C00150000 | 2024-04-18 3:07PM EDT | 150.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 64 | 57.72% |
| ZBH240517C00155000 | 2024-01-10 4:48PM EDT | 155.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 90.33% |
| ZBH240517C00160000 | 2023-11-22 1:20PM EDT | 160.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 74.22% |
| ZBH240517C00165000 | 2023-11-08 3:40PM EDT | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 129.35% |
| ZBH240517C00170000 | 2023-11-09 11:05AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 137.11% |
| ZBH240517C00175000 | 2023-11-15 12:38PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 95.51% |
| ZBH240517C00180000 | 2023-11-03 10:48AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 151.54% |
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 | 190.63% |
| ZBH240517P00060000 | 2023-11-14 11:18AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 171.39% |
| ZBH240517P00075000 | 2023-10-06 1:58PM EDT | 75.00 | 0.75 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 143.85% |
| ZBH240517P00080000 | 2023-10-24 1:49PM EDT | 80.00 | 2.00 | 0.65 | 0.80 | 0.00 | - | 1,319 | 1,298 | 122.71% |
| ZBH240517P00085000 | 2023-12-27 2:29PM EDT | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 95.65% |
| 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 | 1.40 | 0.00 | - | 1 | 55 | 77.83% |
| ZBH240517P00100000 | 2024-03-28 9:30AM EDT | 100.00 | 0.39 | 0.15 | 0.70 | 0.00 | - | 1 | 106 | 56.59% |
| ZBH240517P00105000 | 2024-04-03 1:28PM EDT | 105.00 | 0.35 | 0.15 | 0.45 | +0.10 | +40.00% | 11 | 264 | 44.82% |
| ZBH240517P00110000 | 2024-05-01 3:49PM EDT | 110.00 | 0.75 | 0.55 | 0.85 | +0.01 | +1.35% | 39 | 261 | 39.50% |
| ZBH240517P00115000 | 2024-05-01 3:56PM EDT | 115.00 | 1.75 | 1.70 | 1.85 | +0.23 | +15.13% | 35 | 668 | 36.57% |
| ZBH240517P00120000 | 2024-05-01 3:56PM EDT | 120.00 | 3.68 | 3.60 | 3.90 | +0.58 | +18.71% | 14 | 602 | 35.66% |
| ZBH240517P00125000 | 2024-05-01 3:56PM EDT | 125.00 | 6.84 | 6.60 | 7.00 | +0.09 | +1.33% | 7 | 347 | 34.72% |
| ZBH240517P00130000 | 2024-05-01 9:42AM EDT | 130.00 | 12.42 | 9.30 | 11.00 | +2.89 | +30.33% | 1 | 216 | 33.69% |
| ZBH240517P00135000 | 2024-04-01 12:26PM EDT | 135.00 | 6.80 | 12.30 | 15.90 | 0.00 | - | 5 | 10 | 41.55% |
| ZBH240517P00145000 | 2024-03-28 10:53AM EDT | 145.00 | 12.50 | 23.20 | 28.00 | 0.00 | - | 12 | 0 | 95.75% |
© 2024 Yahoo. Tutti i diritti riservati.