La bourse ferme dans 5 h 3 min

Zoetis Inc. (ZTS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
179,38-1,38 (-0,76 %)
À la clôture : 04:00PM EDT
178,11 -1,27 (-0,71 %)
Avant Bourse : 05:29AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZTS240816C001350002024-07-09 2:25PM EDT135.0040.000.000.000.00-100.00%
ZTS240816C001500002024-06-13 10:06AM EDT150.0024.4327.6031.500.00-1366.53%
ZTS240816C001550002024-07-08 9:42AM EDT155.0022.300.000.000.00-500.00%
ZTS240816C001600002024-07-15 1:49PM EDT160.0019.650.000.000.00-400.00%
ZTS240816C001650002024-07-09 11:43AM EDT165.0012.020.000.000.00-1100.00%
ZTS240816C001700002024-07-19 12:37PM EDT170.0010.980.000.000.00-1100.00%
ZTS240816C001750002024-07-22 9:31AM EDT175.009.940.000.000.00-100.00%
ZTS240816C001800002024-07-23 12:13PM EDT180.007.000.000.000.00-700.39%
ZTS240816C001850002024-07-23 2:49PM EDT185.004.200.000.000.00-2003.13%
ZTS240816C001900002024-07-23 3:55PM EDT190.002.350.000.000.00-1306.25%
ZTS240816C001950002024-07-23 3:53PM EDT195.001.250.000.000.00-1206.25%
ZTS240816C002000002024-07-23 3:57PM EDT200.000.800.000.000.00-8012.50%
ZTS240816C002100002024-07-23 9:30AM EDT210.000.400.000.000.00-5012.50%
ZTS240816C002200002024-07-22 1:09PM EDT220.000.190.000.000.00-1012.50%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZTS240816P001100002024-05-13 1:02PM EDT110.000.100.002.150.00-11121.34%
ZTS240816P001200002024-07-17 9:30AM EDT120.000.100.000.000.00-6025.00%
ZTS240816P001350002024-06-14 12:03PM EDT135.000.400.002.200.00-52778.25%
ZTS240816P001400002024-07-01 12:36PM EDT140.000.330.000.000.00-11025.00%
ZTS240816P001450002024-07-18 10:34AM EDT145.000.130.000.000.00-1012.50%
ZTS240816P001500002024-07-23 2:38PM EDT150.000.160.000.000.00-1012.50%
ZTS240816P001550002024-07-22 12:02PM EDT155.000.440.000.000.00-11012.50%
ZTS240816P001600002024-07-23 1:21PM EDT160.000.640.000.000.00-3012.50%
ZTS240816P001650002024-07-23 3:47PM EDT165.001.250.000.000.00-206.25%
ZTS240816P001700002024-07-23 3:55PM EDT170.002.190.000.000.00-306.25%
ZTS240816P001750002024-07-23 2:39PM EDT175.003.500.000.000.00-1003.13%
ZTS240816P001800002024-07-23 3:47PM EDT180.005.700.000.000.00-500.00%
ZTS240816P001850002024-07-18 11:35AM EDT185.007.500.000.000.00-1800.00%
ZTS240816P001900002024-07-23 11:16AM EDT190.0010.700.000.000.00-300.00%
ZTS240816P001950002024-07-12 11:50AM EDT195.0016.900.000.000.00--00.00%
ZTS240816P002000002024-07-12 11:51AM EDT200.0021.500.000.000.00--00.00%