Italia markets closed

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
171,88+0,12 (+0,07%)
Alla chiusura: 4:02PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZBH210521C001350002021-03-30 3:47PM EDT135.0027.4035.2039.200.00--171.23%
ZBH210521C001500002021-04-16 12:24PM EDT150.0022.0021.2024.30+7.75+54.39%1148.73%
ZBH210521C001600002021-04-16 3:11PM EDT160.0013.6812.8013.70+1.98+16.92%213229.15%
ZBH210521C001650002021-04-16 1:54PM EDT165.009.489.009.80+1.48+18.50%11,46227.47%
ZBH210521C001700002021-04-16 3:42PM EDT170.006.155.806.60-1.05-14.58%17334626.57%
ZBH210521C001750002021-04-16 1:54PM EDT175.003.883.404.10-0.62-13.78%4892325.77%
ZBH210521C001800002021-04-16 3:00PM EDT180.002.051.052.40-0.42-17.00%35425.49%
ZBH210521C001850002021-04-16 10:55AM EDT185.001.111.001.30-0.34-23.45%304125.26%
ZBH210521C001900002021-04-16 1:16PM EDT190.000.750.751.00+0.15+25.00%161128.35%
ZBH210521C001950002021-04-09 3:46PM EDT195.000.400.202.450.00-11044.45%
ZBH210521C002000002021-04-16 12:42PM EDT200.000.150.004.80-0.45-75.00%2264.66%
Opzioni Putper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZBH210521P001300002021-04-09 9:58AM EDT130.000.350.000.250.00-12147.71%
ZBH210521P001350002021-04-08 11:57AM EDT135.000.450.002.500.00-12059.57%
ZBH210521P001400002021-04-08 3:06PM EDT140.000.630.005.000.00-31065.01%
ZBH210521P001450002021-04-15 2:28PM EDT145.000.400.250.500.00-32036.23%
ZBH210521P001500002021-04-13 11:26AM EDT150.001.200.450.700.00-140833.06%
ZBH210521P001550002021-04-16 2:49PM EDT155.001.000.251.10-0.15-13.04%10171530.79%
ZBH210521P001600002021-04-14 9:34AM EDT160.002.391.151.850.00-106329.36%
ZBH210521P001650002021-04-16 3:46PM EDT165.002.151.402.95-1.75-44.87%211827.64%
ZBH210521P001700002021-04-15 2:51PM EDT170.004.702.905.400.00-11429.82%
ZBH210521P001800002021-04-16 3:42PM EDT180.0010.009.0010.70-10.64-51.55%9126.48%