Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.950,33 -1.214,47 (-2,02%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240816C00060000 | 2023-12-15 12:52PM EDT | 60.00 | 59.55 | 62.00 | 66.80 | 0.00 | - | 2 | 1 | 127.64% |
| 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 | 51.01% |
| ZBH240816C00100000 | 2024-02-21 4:41PM EDT | 100.00 | 32.00 | 27.80 | 30.30 | 0.00 | - | 1 | 25 | 73.80% |
| ZBH240816C00105000 | 2024-02-14 12:57PM EDT | 105.00 | 21.80 | 23.50 | 23.90 | 0.00 | - | 1 | 5 | 62.83% |
| ZBH240816C00110000 | 2024-03-27 2:01PM EDT | 110.00 | 24.40 | 12.00 | 15.00 | 0.00 | - | 2 | 97 | 38.00% |
| ZBH240816C00115000 | 2024-04-25 10:56AM EDT | 115.00 | 10.00 | 9.90 | 12.30 | 0.00 | - | 2 | 7 | 38.59% |
| ZBH240816C00120000 | 2024-04-19 11:39AM EDT | 120.00 | 7.70 | 7.10 | 7.50 | 0.00 | - | 1 | 63 | 29.60% |
| ZBH240816C00125000 | 2024-04-18 10:14AM EDT | 125.00 | 5.60 | 4.70 | 5.10 | 0.00 | - | 3 | 47 | 28.15% |
| ZBH240816C00130000 | 2024-04-15 3:03PM EDT | 130.00 | 5.40 | 3.00 | 3.40 | 0.00 | - | 17 | 67 | 27.48% |
| ZBH240816C00135000 | 2024-04-19 11:01AM EDT | 135.00 | 2.20 | 1.85 | 2.15 | 0.00 | - | 2 | 81 | 26.82% |
| ZBH240816C00140000 | 2024-04-15 2:40PM EDT | 140.00 | 2.35 | 1.05 | 1.30 | 0.00 | - | 15 | 104 | 26.28% |
| ZBH240816C00145000 | 2024-04-25 9:54AM EDT | 145.00 | 0.75 | 0.55 | 0.75 | 0.00 | - | 2 | 101 | 25.82% |
| ZBH240816C00150000 | 2024-03-19 12:20PM EDT | 150.00 | 1.05 | 0.40 | 0.55 | 0.00 | - | 27 | 36 | 27.00% |
| ZBH240816C00155000 | 2024-04-01 2:00PM EDT | 155.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 32.03% |
| ZBH240816C00160000 | 2024-03-06 11:29AM EDT | 160.00 | 0.54 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 32.01% |
| ZBH240816C00165000 | 2024-02-07 4:50PM EDT | 165.00 | 0.70 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 35.23% |
| ZBH240816C00170000 | 2023-11-30 12:28PM EDT | 170.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 20 | 1 | 40.16% |
| ZBH240816C00175000 | 2024-02-08 11:35AM EDT | 175.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 55.81% |
| ZBH240816C00180000 | 2023-11-17 4:13PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 44.97% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240816P00055000 | 2023-11-21 3:14PM EDT | 55.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 78.03% |
| ZBH240816P00060000 | 2023-10-24 2:27PM EDT | 60.00 | 0.90 | 0.00 | 1.65 | 0.00 | - | 1 | 66 | 77.49% |
| ZBH240816P00065000 | 2023-12-14 11:45AM EDT | 65.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 59.72% |
| ZBH240816P00070000 | 2024-01-10 12:41PM EDT | 70.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.32% |
| ZBH240816P00075000 | 2024-01-08 10:30AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| ZBH240816P00080000 | 2024-02-08 11:18AM EDT | 80.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 5 | 37 | 53.49% |
| ZBH240816P00085000 | 2024-01-05 1:56PM EDT | 85.00 | 1.24 | 0.30 | 1.05 | 0.00 | - | 10 | 123 | 45.61% |
| ZBH240816P00090000 | 2024-04-18 1:21PM EDT | 90.00 | 0.60 | 0.35 | 0.65 | 0.00 | - | 1 | 199 | 35.01% |
| ZBH240816P00095000 | 2024-04-25 9:41AM EDT | 95.00 | 0.75 | 0.70 | 2.00 | 0.00 | - | 1 | 159 | 41.09% |
| ZBH240816P00100000 | 2024-04-25 9:41AM EDT | 100.00 | 1.13 | 1.10 | 1.25 | 0.00 | - | 1 | 181 | 29.40% |
| ZBH240816P00105000 | 2024-04-22 9:57AM EDT | 105.00 | 1.90 | 1.75 | 2.00 | 0.00 | - | 1 | 51 | 28.06% |
| ZBH240816P00110000 | 2024-04-19 12:53PM EDT | 110.00 | 3.00 | 2.75 | 3.00 | 0.00 | - | 1 | 56 | 26.31% |
| ZBH240816P00115000 | 2024-04-18 12:11PM EDT | 115.00 | 4.40 | 4.20 | 4.40 | 0.00 | - | 9 | 60 | 24.51% |
| ZBH240816P00120000 | 2024-04-22 11:40AM EDT | 120.00 | 5.90 | 6.10 | 6.40 | 0.00 | - | 1 | 46 | 22.97% |
| ZBH240816P00125000 | 2024-04-18 10:54AM EDT | 125.00 | 8.70 | 8.80 | 9.10 | 0.00 | - | 1 | 78 | 21.68% |
| ZBH240816P00130000 | 2024-04-19 12:06PM EDT | 130.00 | 12.30 | 12.20 | 12.60 | 0.00 | - | 1 | 103 | 21.02% |
| ZBH240816P00135000 | 2024-04-11 3:35PM EDT | 135.00 | 9.90 | 15.50 | 16.80 | 0.00 | - | 9 | 30 | 21.35% |
| ZBH240816P00140000 | 2024-04-02 11:38AM EDT | 140.00 | 13.00 | 19.00 | 22.60 | 0.00 | - | 1 | 3 | 30.16% |
| ZBH240816P00145000 | 2024-04-01 10:51AM EDT | 145.00 | 15.20 | 23.20 | 28.00 | 0.00 | - | 1 | 1 | 36.41% |
| ZBH240816P00150000 | 2024-03-28 10:16AM EDT | 150.00 | 18.00 | 28.20 | 33.00 | 0.00 | - | 1 | 1 | 40.22% |
© 2024 Yahoo. Todos los derechos reservados.