La bourse ferme dans 3 h 46 min
CAC 40
7 450,61 -36,81 (-0,49 %) Euro Stoxx 50
4 842,09 -18,69 (-0,38 %) Dow Jones
41 606,18 -15,90 (-0,04 %) EUR/USD
1,1127 +0,0010 (+0,09 %) Gold future
2 603,70 +11,30 (+0,44 %) Bitcoin EUR
53 860,90 +731,77 (+1,38 %)
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’achatpour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241018C00120000 | 2024-06-05 2:28PM EDT | 120.00 | 58.50 | 54.90 | 59.30 | 0.00 | - | 5 | 3 | 0.00% |
| ZTS241018C00140000 | 2024-08-06 2:07PM EDT | 140.00 | 46.90 | 46.10 | 49.40 | 0.00 | - | 13 | 5 | 0.00% |
| ZTS241018C00145000 | 2024-07-16 9:50AM EDT | 145.00 | 36.33 | 39.50 | 42.80 | 0.00 | - | 1 | 5 | 0.00% |
| ZTS241018C00150000 | 2024-06-06 2:44PM EDT | 150.00 | 30.68 | 26.90 | 29.50 | 0.00 | - | 1 | 4 | 0.00% |
| ZTS241018C00155000 | 2024-06-28 12:25PM EDT | 155.00 | 25.30 | 28.30 | 29.50 | 0.00 | - | 2 | 78 | 0.00% |
| ZTS241018C00160000 | 2024-09-17 1:33PM EDT | 160.00 | 36.13 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.00% |
| ZTS241018C00165000 | 2024-08-22 10:07AM EDT | 165.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| ZTS241018C00170000 | 2024-09-16 1:51PM EDT | 170.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| ZTS241018C00175000 | 2024-09-17 9:45AM EDT | 175.00 | 20.82 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| ZTS241018C00180000 | 2024-09-16 12:12PM EDT | 180.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 0.00% |
| ZTS241018C00185000 | 2024-09-17 1:01PM EDT | 185.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 12 | 283 | 0.00% |
| ZTS241018C00190000 | 2024-09-17 11:57AM EDT | 190.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 5 | 306 | 0.00% |
| ZTS241018C00195000 | 2024-09-17 3:42PM EDT | 195.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 130 | 563 | 0.00% |
| ZTS241018C00200000 | 2024-09-17 3:26PM EDT | 200.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 65 | 879 | 1.56% |
| ZTS241018C00210000 | 2024-09-17 10:38AM EDT | 210.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 6.25% |
| ZTS241018C00220000 | 2024-09-09 1:48PM EDT | 220.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 6.25% |
| ZTS241018C00230000 | 2024-08-27 3:12PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 12.50% |
| ZTS241018C00240000 | 2024-07-30 9:44AM EDT | 240.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 45.24% |
| ZTS241018C00250000 | 2024-06-07 3:21PM EDT | 250.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | 1 | 21 | 53.05% |
Options de ventepour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241018P00100000 | 2024-04-16 10:35AM EDT | 100.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 164.40% |
| ZTS241018P00105000 | 2024-04-22 11:29AM EDT | 105.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 154.30% |
| ZTS241018P00110000 | 2024-04-15 1:08PM EDT | 110.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 99.71% |
| ZTS241018P00115000 | 2024-04-12 10:51AM EDT | 115.00 | 1.90 | 0.05 | 5.00 | 0.00 | - | 3 | 3 | 137.16% |
| ZTS241018P00120000 | 2024-09-11 12:27PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 25.00% |
| ZTS241018P00125000 | 2024-09-16 2:40PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| ZTS241018P00130000 | 2024-08-13 2:31PM EDT | 130.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 683 | 421 | 73.78% |
| ZTS241018P00135000 | 2024-09-13 3:02PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| ZTS241018P00140000 | 2024-08-26 1:41PM EDT | 140.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 25.00% |
| ZTS241018P00145000 | 2024-08-05 12:21PM EDT | 145.00 | 1.60 | 0.10 | 2.35 | 0.00 | - | 2 | 87 | 72.22% |
| ZTS241018P00150000 | 2024-08-27 11:13AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 25.00% |
| ZTS241018P00155000 | 2024-09-06 3:28PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 163 | 12.50% |
| ZTS241018P00160000 | 2024-09-09 3:51PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 861 | 12.50% |
| ZTS241018P00165000 | 2024-09-17 3:56PM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 12.50% |
| ZTS241018P00170000 | 2024-09-13 3:02PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 12.50% |
| ZTS241018P00175000 | 2024-09-17 11:38AM EDT | 175.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 15 | 183 | 6.25% |
| ZTS241018P00180000 | 2024-09-16 3:45PM EDT | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 6.25% |
| ZTS241018P00185000 | 2024-09-17 11:48AM EDT | 185.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 33 | 304 | 6.25% |
| ZTS241018P00190000 | 2024-09-17 3:23PM EDT | 190.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 106 | 1,365 | 3.13% |
| ZTS241018P00195000 | 2024-09-17 10:58AM EDT | 195.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.39% |
| ZTS241018P00200000 | 2024-09-16 3:53PM EDT | 200.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
