Italia markets close in 5 hours 59 minutes
FTSE MIB
33.853,13 +116,73 (+0,35%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,99 +0,04 (+0,05%) Bitcoin EUR
55.266,24 +1.527,34 (+2,84%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH260116C00055000 | 2023-12-06 11:19AM EDT | 55.00 | 67.00 | 67.00 | 71.90 | 0.00 | - | 2 | 3 | 63.01% |
| ZBH260116C00080000 | 2024-01-02 2:59PM EDT | 80.00 | 51.10 | 52.90 | 55.50 | 0.00 | - | 1 | 3 | 62.92% |
| ZBH260116C00095000 | 2024-01-31 1:31PM EDT | 95.00 | 41.76 | 39.70 | 42.40 | 0.00 | - | - | 1 | 50.97% |
| ZBH260116C00100000 | 2024-01-31 2:42PM EDT | 100.00 | 39.10 | 36.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| ZBH260116C00105000 | 2024-05-02 1:23PM EDT | 105.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH260116C00110000 | 2024-04-25 10:52AM EDT | 110.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH260116C00115000 | 2023-11-16 11:41AM EDT | 115.00 | 19.36 | 21.00 | 25.50 | 0.00 | - | - | 3 | 39.39% |
| ZBH260116C00120000 | 2024-04-25 11:12AM EDT | 120.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ZBH260116C00125000 | 2024-04-26 9:58AM EDT | 125.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZBH260116C00130000 | 2024-04-05 3:43PM EDT | 130.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZBH260116C00135000 | 2024-04-12 9:30AM EDT | 135.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZBH260116C00145000 | 2024-04-23 11:18AM EDT | 145.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZBH260116C00150000 | 2024-04-12 10:22AM EDT | 150.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZBH260116C00160000 | 2024-04-26 1:03PM EDT | 160.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZBH260116C00165000 | 2023-12-15 3:50PM EDT | 165.00 | 4.84 | 4.30 | 8.30 | 0.00 | - | 2 | 2 | 34.36% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH260116P00055000 | 2024-05-02 2:55PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZBH260116P00060000 | 2023-10-19 3:04PM EDT | 60.00 | 2.40 | 0.45 | 2.25 | 0.00 | - | 1 | 4 | 41.57% |
| ZBH260116P00075000 | 2024-02-22 11:51AM EDT | 75.00 | 1.65 | 1.25 | 2.70 | 0.00 | - | 1 | 4 | 31.98% |
| ZBH260116P00080000 | 2024-01-08 3:13PM EDT | 80.00 | 3.00 | 2.05 | 2.55 | 0.00 | - | 1 | 1 | 27.99% |
| ZBH260116P00085000 | 2024-02-01 4:55PM EDT | 85.00 | 3.10 | 2.80 | 4.10 | 0.00 | - | 3 | 4 | 29.43% |
| ZBH260116P00090000 | 2024-04-30 10:38AM EDT | 90.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZBH260116P00095000 | 2024-05-02 9:46AM EDT | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZBH260116P00100000 | 2024-04-11 3:10PM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZBH260116P00105000 | 2024-05-02 12:58PM EDT | 105.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ZBH260116P00110000 | 2024-04-05 3:10PM EDT | 110.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZBH260116P00115000 | 2024-05-02 11:57AM EDT | 115.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZBH260116P00120000 | 2024-03-18 10:10AM EDT | 120.00 | 10.70 | 11.40 | 12.90 | 0.00 | - | 1 | 5 | 19.55% |
| ZBH260116P00130000 | 2023-09-14 3:03PM EDT | 130.00 | 16.40 | 27.70 | 30.20 | 0.00 | - | - | 8 | 37.44% |
© 2024 Yahoo. Tutti i diritti riservati.