Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.260,55 +444,63 (+1,18%) Nasdaq
15.866,67 +208,84 (+1,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,30 -2,63 (-3,21%) Bitcoin EUR
54.439,84 -1.502,93 (-2,69%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:29PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240816C00060000 | 2023-12-15 12:52PM EDT | 60.00 | 59.55 | 62.00 | 66.80 | 0.00 | - | 2 | 1 | 121.29% |
| ZBH240816C00075000 | 2023-09-27 11:05AM EDT | 75.00 | 39.50 | 31.30 | 33.70 | 0.00 | - | 2 | 2 | 0.00% |
| ZBH240816C00095000 | 2023-11-15 11:21AM EDT | 95.00 | 22.30 | 27.30 | 27.90 | 0.00 | - | - | 1 | 46.66% |
| ZBH240816C00100000 | 2024-02-21 4:41PM EDT | 100.00 | 32.00 | 27.80 | 30.30 | 0.00 | - | 1 | 25 | 71.66% |
| ZBH240816C00105000 | 2024-02-14 12:57PM EDT | 105.00 | 21.80 | 23.50 | 23.90 | 0.00 | - | 1 | 5 | 60.82% |
| ZBH240816C00110000 | 2024-03-27 2:01PM EDT | 110.00 | 24.40 | 12.00 | 15.00 | 0.00 | - | 2 | 97 | 35.64% |
| ZBH240816C00115000 | 2024-04-25 10:56AM EDT | 115.00 | 10.00 | 11.10 | 11.30 | 0.00 | - | 2 | 7 | 32.78% |
| ZBH240816C00120000 | 2024-04-29 11:58AM EDT | 120.00 | 8.40 | 7.90 | 8.20 | 0.00 | - | 26 | 74 | 30.82% |
| ZBH240816C00125000 | 2024-04-30 9:49AM EDT | 125.00 | 5.90 | 5.40 | 5.60 | 0.00 | - | 1 | 47 | 28.98% |
| ZBH240816C00130000 | 2024-05-01 10:24AM EDT | 130.00 | 3.60 | 3.50 | 3.70 | -1.80 | -33.33% | 31 | 67 | 27.91% |
| ZBH240816C00135000 | 2024-04-29 1:02PM EDT | 135.00 | 2.25 | 2.20 | 2.35 | 0.00 | - | 5 | 85 | 27.16% |
| ZBH240816C00140000 | 2024-04-15 2:40PM EDT | 140.00 | 2.35 | 1.20 | 1.50 | 0.00 | - | 15 | 104 | 27.01% |
| ZBH240816C00145000 | 2024-05-01 10:52AM EDT | 145.00 | 0.55 | 0.70 | 0.85 | -0.32 | -36.78% | 2 | 101 | 26.27% |
| ZBH240816C00150000 | 2024-03-19 12:20PM EDT | 150.00 | 1.05 | 0.40 | 0.55 | 0.00 | - | 27 | 36 | 26.71% |
| ZBH240816C00155000 | 2024-04-01 2:00PM EDT | 155.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 43.54% |
| ZBH240816C00160000 | 2024-03-06 11:29AM EDT | 160.00 | 0.54 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 31.84% |
| ZBH240816C00165000 | 2024-02-07 4:50PM EDT | 165.00 | 0.70 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 35.11% |
| ZBH240816C00170000 | 2023-11-30 12:28PM EDT | 170.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 20 | 1 | 40.09% |
| ZBH240816C00175000 | 2024-02-08 11:35AM EDT | 175.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 55.88% |
| ZBH240816C00180000 | 2023-11-17 4:13PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 45.02% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240816P00055000 | 2023-11-21 3:14PM EDT | 55.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 80.08% |
| ZBH240816P00060000 | 2023-10-24 2:27PM EDT | 60.00 | 0.90 | 0.00 | 1.65 | 0.00 | - | 1 | 66 | 79.59% |
| ZBH240816P00065000 | 2023-12-14 11:45AM EDT | 65.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 61.47% |
| ZBH240816P00070000 | 2024-01-10 12:41PM EDT | 70.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.93% |
| ZBH240816P00075000 | 2024-01-08 10:30AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| ZBH240816P00080000 | 2024-02-08 11:18AM EDT | 80.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 5 | 37 | 55.25% |
| ZBH240816P00085000 | 2024-05-01 1:05PM EDT | 85.00 | 0.35 | 0.00 | 2.45 | -0.89 | -71.77% | 30 | 123 | 60.38% |
| ZBH240816P00090000 | 2024-04-18 1:21PM EDT | 90.00 | 0.60 | 0.00 | 2.65 | 0.00 | - | 1 | 199 | 54.49% |
| ZBH240816P00095000 | 2024-04-25 9:41AM EDT | 95.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 1 | 159 | 32.59% |
| ZBH240816P00100000 | 2024-04-29 10:01AM EDT | 100.00 | 1.15 | 0.95 | 1.20 | 0.00 | - | 1 | 182 | 30.45% |
| ZBH240816P00105000 | 2024-04-22 9:57AM EDT | 105.00 | 1.90 | 1.50 | 1.70 | 0.00 | - | 1 | 51 | 27.81% |
| ZBH240816P00110000 | 2024-04-19 12:53PM EDT | 110.00 | 3.00 | 2.45 | 2.60 | 0.00 | - | 1 | 56 | 26.06% |
| ZBH240816P00115000 | 2024-05-01 11:00AM EDT | 115.00 | 4.60 | 3.70 | 3.90 | +0.20 | +4.55% | 1 | 60 | 24.34% |
| ZBH240816P00120000 | 2024-05-01 11:40AM EDT | 120.00 | 6.20 | 5.50 | 5.70 | +0.30 | +5.08% | 17 | 46 | 22.52% |
| ZBH240816P00125000 | 2024-05-01 1:50PM EDT | 125.00 | 8.80 | 7.90 | 8.10 | +0.10 | +1.15% | 21 | 78 | 20.52% |
| ZBH240816P00130000 | 2024-04-29 3:30PM EDT | 130.00 | 11.09 | 11.00 | 11.50 | 0.00 | - | 1 | 103 | 19.68% |
| ZBH240816P00135000 | 2024-04-11 3:35PM EDT | 135.00 | 9.90 | 14.60 | 15.30 | 0.00 | - | 9 | 30 | 17.30% |
| ZBH240816P00140000 | 2024-04-02 11:38AM EDT | 140.00 | 13.00 | 18.50 | 21.20 | 0.00 | - | 1 | 3 | 27.28% |
| ZBH240816P00145000 | 2024-04-01 10:51AM EDT | 145.00 | 15.20 | 23.90 | 27.90 | 0.00 | - | 1 | 1 | 40.66% |
| ZBH240816P00150000 | 2024-03-28 10:16AM EDT | 150.00 | 18.00 | 28.20 | 33.00 | 0.00 | - | 1 | 1 | 45.29% |
© 2024 Yahoo. Tutti i diritti riservati.