Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.953,02 +3.983,67 (+7,25%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM 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 | 174.59% |
| ZBH240517C00105000 | 2023-10-25 11:29AM EDT | 105.00 | 10.50 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH240517C00110000 | 2024-05-02 1:56PM EDT | 110.00 | 8.57 | 11.10 | 13.30 | 0.00 | - | 2 | 125 | 62.62% |
| ZBH240517C00115000 | 2024-04-29 12:08PM EDT | 115.00 | 8.28 | 6.70 | 7.60 | 0.00 | - | 1 | 79 | 35.01% |
| ZBH240517C00120000 | 2024-05-02 1:37PM EDT | 120.00 | 2.17 | 2.90 | 4.10 | +0.82 | +60.74% | 1 | 123 | 33.91% |
| ZBH240517C00125000 | 2024-05-03 3:51PM EDT | 125.00 | 0.75 | 0.60 | 0.75 | +0.45 | +150.00% | 7 | 1,442 | 20.66% |
| ZBH240517C00130000 | 2024-05-02 3:52PM EDT | 130.00 | 0.15 | 0.00 | 0.55 | +0.06 | +66.67% | 10 | 486 | 31.32% |
| ZBH240517C00135000 | 2024-05-03 12:38PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 2 | 229 | 31.54% |
| 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 | 1.25 | 0.00 | - | 1 | 29 | 64.40% |
| ZBH240517C00150000 | 2024-04-18 3:07PM EDT | 150.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 64 | 59.47% |
| ZBH240517C00155000 | 2024-01-10 4:48PM EDT | 155.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 94.34% |
| ZBH240517C00160000 | 2023-11-22 1:20PM EDT | 160.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 77.64% |
| ZBH240517C00165000 | 2023-11-08 3:40PM EDT | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 136.72% |
| ZBH240517C00170000 | 2023-11-09 11:05AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 145.36% |
| ZBH240517C00175000 | 2023-11-15 12:38PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 101.07% |
| ZBH240517C00180000 | 2023-11-03 10:48AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 161.43% |
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 | 213.67% |
| ZBH240517P00060000 | 2023-11-14 11:18AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 192.58% |
| ZBH240517P00075000 | 2023-10-06 1:58PM EDT | 75.00 | 0.75 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 162.79% |
| ZBH240517P00080000 | 2023-10-24 1:49PM EDT | 80.00 | 2.00 | 0.65 | 0.80 | 0.00 | - | 1,319 | 1,298 | 139.50% |
| ZBH240517P00085000 | 2023-12-27 2:29PM EDT | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 109.47% |
| 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 | 1.35 | 0.00 | - | 1 | 55 | 89.60% |
| ZBH240517P00100000 | 2024-05-02 9:32AM EDT | 100.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 3 | 107 | 73.29% |
| ZBH240517P00105000 | 2024-05-01 3:59PM EDT | 105.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 11 | 275 | 49.22% |
| ZBH240517P00110000 | 2024-05-03 3:06PM EDT | 110.00 | 0.10 | 0.00 | 1.40 | -0.11 | -52.38% | 2 | 290 | 58.81% |
| ZBH240517P00115000 | 2024-05-03 1:43PM EDT | 115.00 | 0.25 | 0.20 | 0.35 | -0.55 | -68.75% | 4 | 675 | 24.81% |
| ZBH240517P00120000 | 2024-05-03 3:00PM EDT | 120.00 | 1.26 | 1.05 | 1.25 | +0.01 | +0.80% | 18 | 600 | 20.87% |
| ZBH240517P00125000 | 2024-05-02 3:45PM EDT | 125.00 | 7.01 | 3.10 | 4.60 | 0.00 | - | 1 | 345 | 26.94% |
| ZBH240517P00130000 | 2024-05-01 9:42AM EDT | 130.00 | 12.42 | 7.70 | 9.70 | 0.00 | - | 1 | 174 | 43.82% |
| ZBH240517P00135000 | 2024-04-01 12:26PM EDT | 135.00 | 6.80 | 12.30 | 15.90 | 0.00 | - | 5 | 10 | 73.88% |
| ZBH240517P00145000 | 2024-03-28 10:53AM EDT | 145.00 | 12.50 | 23.20 | 28.00 | 0.00 | - | 12 | 0 | 94.63% |
© 2024 Yahoo. Tutti i diritti riservati.