Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.939,29 +123,37 (+0,33%) Nasdaq
15.619,36 -38,46 (-0,25%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,18 -2,75 (-3,36%) Bitcoin EUR
53.605,73 -2.660,78 (-4,73%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:52PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250117C00075000 | 2023-11-17 4:20PM EDT | 75.00 | 42.15 | 45.50 | 50.50 | 0.00 | - | 2 | 2 | 54.41% |
| ZBH250117C00090000 | 2023-09-27 12:51PM EDT | 90.00 | 29.20 | 23.90 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| ZBH250117C00100000 | 2024-04-25 10:52AM EDT | 100.00 | 25.20 | 25.20 | 26.20 | 0.00 | - | 2 | 2 | 39.11% |
| ZBH250117C00105000 | 2023-12-26 11:37AM EDT | 105.00 | 25.10 | 23.90 | 25.80 | 0.00 | - | 2 | 10 | 46.79% |
| ZBH250117C00110000 | 2024-02-13 2:24PM EDT | 110.00 | 22.43 | 23.60 | 24.80 | 0.00 | - | 1 | 24 | 51.19% |
| ZBH250117C00115000 | 2024-04-29 2:32PM EDT | 115.00 | 15.90 | 14.60 | 15.50 | 0.00 | - | 5 | 18 | 33.24% |
| ZBH250117C00120000 | 2024-02-14 1:29PM EDT | 120.00 | 14.66 | 16.30 | 17.30 | 0.00 | - | 2 | 136 | 43.61% |
| ZBH250117C00125000 | 2024-04-09 10:38AM EDT | 125.00 | 14.00 | 9.00 | 9.70 | 0.00 | - | 10 | 111 | 29.74% |
| ZBH250117C00130000 | 2024-04-04 11:13AM EDT | 130.00 | 13.40 | 7.00 | 7.50 | 0.00 | - | 1 | 157 | 28.61% |
| ZBH250117C00135000 | 2024-05-01 9:30AM EDT | 135.00 | 5.00 | 5.30 | 5.70 | -0.40 | -7.41% | 1 | 94 | 27.71% |
| ZBH250117C00140000 | 2024-04-16 10:19AM EDT | 140.00 | 5.40 | 3.80 | 4.20 | 0.00 | - | 25 | 171 | 26.80% |
| ZBH250117C00145000 | 2024-04-10 10:38AM EDT | 145.00 | 5.55 | 2.75 | 3.10 | 0.00 | - | 1 | 38 | 26.26% |
| ZBH250117C00150000 | 2024-04-18 1:14PM EDT | 150.00 | 2.20 | 1.80 | 2.15 | 0.00 | - | 1 | 203 | 25.42% |
| ZBH250117C00155000 | 2024-04-17 3:03PM EDT | 155.00 | 1.85 | 1.20 | 1.55 | 0.00 | - | 6 | 129 | 25.14% |
| ZBH250117C00160000 | 2024-04-22 2:43PM EDT | 160.00 | 1.05 | 0.80 | 1.15 | 0.00 | - | 35 | 38 | 25.15% |
| ZBH250117C00165000 | 2024-04-11 3:52PM EDT | 165.00 | 1.95 | 0.50 | 0.80 | 0.00 | - | 1 | 7 | 24.84% |
| ZBH250117C00170000 | 2024-04-29 2:28PM EDT | 170.00 | 0.55 | 0.10 | 1.70 | 0.00 | - | 1 | 2 | 31.76% |
| ZBH250117C00175000 | 2023-12-13 10:48AM EDT | 175.00 | 1.00 | 0.95 | 1.30 | 0.00 | - | 1 | 6 | 31.40% |
| ZBH250117C00180000 | 2023-11-22 10:53AM EDT | 180.00 | 0.60 | 0.75 | 0.95 | 0.00 | - | 2 | 5 | 30.81% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250117P00055000 | 2023-12-14 10:30AM EDT | 55.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 52.83% |
| ZBH250117P00060000 | 2024-01-05 2:51PM EDT | 60.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 58.13% |
| ZBH250117P00065000 | 2023-10-26 2:29PM EDT | 65.00 | 2.05 | 0.25 | 2.20 | 0.00 | - | - | 1 | 58.03% |
| ZBH250117P00070000 | 2024-01-17 12:08PM EDT | 70.00 | 0.80 | 0.00 | 1.85 | 0.00 | - | - | 3 | 49.78% |
| ZBH250117P00075000 | 2024-01-23 1:01PM EDT | 75.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 3 | 64 | 42.09% |
| ZBH250117P00080000 | 2024-03-25 2:31PM EDT | 80.00 | 0.70 | 0.45 | 1.15 | 0.00 | - | 6 | 101 | 34.86% |
| ZBH250117P00085000 | 2024-03-27 1:46PM EDT | 85.00 | 0.66 | 1.10 | 1.30 | 0.00 | - | 1 | 39 | 31.64% |
| ZBH250117P00090000 | 2024-04-22 2:43PM EDT | 90.00 | 1.50 | 1.45 | 1.75 | 0.00 | - | 15 | 47 | 30.03% |
| ZBH250117P00095000 | 2024-01-25 1:38PM EDT | 95.00 | 2.80 | 1.50 | 1.85 | 0.00 | - | 3 | 41 | 26.25% |
| ZBH250117P00100000 | 2024-05-01 11:20AM EDT | 100.00 | 3.00 | 2.70 | 3.10 | +0.85 | +39.53% | 1 | 55 | 26.97% |
| ZBH250117P00105000 | 2024-03-26 2:10PM EDT | 105.00 | 2.80 | 3.70 | 4.10 | 0.00 | - | 9 | 363 | 25.57% |
| ZBH250117P00110000 | 2024-04-25 1:56PM EDT | 110.00 | 5.00 | 4.70 | 5.40 | 0.00 | - | 1 | 149 | 24.28% |
| ZBH250117P00115000 | 2024-03-28 12:35PM EDT | 115.00 | 3.64 | 6.50 | 7.60 | 0.00 | - | 1 | 214 | 24.48% |
| ZBH250117P00120000 | 2024-04-23 10:25AM EDT | 120.00 | 8.30 | 8.40 | 9.00 | 0.00 | - | 1 | 121 | 21.64% |
| ZBH250117P00125000 | 2024-03-22 1:58PM EDT | 125.00 | 8.10 | 11.10 | 12.10 | 0.00 | - | 7 | 9 | 22.03% |
| ZBH250117P00130000 | 2024-03-07 1:44PM EDT | 130.00 | 10.60 | 10.10 | 12.30 | 0.00 | - | 2 | 13 | 13.15% |
| ZBH250117P00135000 | 2023-12-18 1:56PM EDT | 135.00 | 18.50 | 14.60 | 16.30 | 0.00 | - | - | 5 | 12.35% |
| ZBH250117P00140000 | 2023-11-14 11:11AM EDT | 140.00 | 31.10 | 20.40 | 21.90 | 0.00 | - | 1 | 1 | 17.51% |
| ZBH250117P00150000 | 2024-04-11 3:52PM EDT | 150.00 | 22.93 | 28.60 | 32.50 | 0.00 | - | - | 0 | 24.83% |
| ZBH250117P00155000 | 2024-04-11 3:52PM EDT | 155.00 | 26.99 | 33.50 | 37.40 | 0.00 | - | - | 0 | 26.69% |
© 2024 Yahoo. Tutti i diritti riservati.