La bourse ferme dans 3 h 43 min
CAC 40
7 450,39 -37,03 (-0,49 %) Euro Stoxx 50
4 841,38 -19,40 (-0,40 %) Dow Jones
41 606,18 -15,90 (-0,04 %) EUR/USD
1,1127 +0,0010 (+0,09 %) Gold future
2 604,80 +12,40 (+0,48 %) Bitcoin EUR
53 848,37 +738,55 (+1,39 %)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240920C00155000 | 2024-08-12 9:39AM EDT | 155.00 | 30.79 | 30.90 | 34.00 | 0.00 | - | - | 1 | 0.00% |
| ZTS240920C00160000 | 2024-09-17 1:33PM EDT | 160.00 | 35.48 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| ZTS240920C00170000 | 2024-09-09 11:39AM EDT | 170.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZTS240920C00175000 | 2024-09-17 9:45AM EDT | 175.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ZTS240920C00180000 | 2024-09-17 3:15PM EDT | 180.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 15 | 64 | 0.00% |
| ZTS240920C00185000 | 2024-09-17 2:34PM EDT | 185.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 6 | 1,049 | 0.00% |
| ZTS240920C00190000 | 2024-09-17 1:26PM EDT | 190.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 619 | 0.00% |
| ZTS240920C00195000 | 2024-09-17 1:12PM EDT | 195.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 0.00% |
| ZTS240920C00200000 | 2024-09-17 3:15PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 39 | 686 | 6.25% |
| ZTS240920C00210000 | 2024-09-17 12:02PM EDT | 210.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 12.50% |
| ZTS240920C00220000 | 2024-09-04 2:58PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240920P00105000 | 2024-07-26 3:23PM EDT | 105.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 414.26% |
| ZTS240920P00110000 | 2024-07-26 3:21PM EDT | 110.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 387.30% |
| ZTS240920P00115000 | 2024-07-26 3:17PM EDT | 115.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 361.62% |
| ZTS240920P00120000 | 2024-08-05 9:35AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| ZTS240920P00135000 | 2024-08-05 10:03AM EDT | 135.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | - | 1 | 241.21% |
| ZTS240920P00140000 | 2024-08-05 3:58PM EDT | 140.00 | 1.13 | 0.00 | 1.30 | 0.00 | - | - | 1 | 221.19% |
| ZTS240920P00145000 | 2024-08-12 9:39AM EDT | 145.00 | 1.02 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 203.32% |
| ZTS240920P00150000 | 2024-08-29 12:10PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| ZTS240920P00155000 | 2024-08-12 1:39PM EDT | 155.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 155.47% |
| ZTS240920P00160000 | 2024-09-04 2:58PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| ZTS240920P00165000 | 2024-09-13 2:53PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| ZTS240920P00170000 | 2024-09-13 2:53PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 25.00% |
| ZTS240920P00175000 | 2024-09-17 2:34PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 480 | 25.00% |
| ZTS240920P00180000 | 2024-09-17 3:23PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 236 | 25.00% |
| ZTS240920P00185000 | 2024-09-16 12:49PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 894 | 12.50% |
| ZTS240920P00190000 | 2024-09-16 3:58PM EDT | 190.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 6.25% |
| ZTS240920P00195000 | 2024-09-13 1:08PM EDT | 195.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 1.56% |
| ZTS240920P00200000 | 2024-08-07 10:56AM EDT | 200.00 | 12.00 | 11.10 | 13.30 | 0.00 | - | 1 | 1 | 138.55% |
