La bourse ferme dans 4 h 52 min
CAC 40
7 463,73 -23,69 (-0,32 %) Euro Stoxx 50
4 847,43 -13,35 (-0,27 %) Dow Jones
41 606,18 -15,90 (-0,04 %) EUR/USD
1,1137 +0,0020 (+0,18 %) Gold future
2 600,10 +7,70 (+0,30 %) Bitcoin EUR
53 710,80 +545,68 (+1,03 %)
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’achatpour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241115C00115000 | 2024-08-08 11:18AM EDT | 115.00 | 73.98 | 73.10 | 77.30 | 0.00 | - | 1 | 4 | 0.00% |
| ZTS241115C00125000 | 2024-08-08 11:18AM EDT | 125.00 | 64.22 | 63.20 | 66.80 | 0.00 | - | 1 | 3 | 0.00% |
| ZTS241115C00130000 | 2024-05-02 9:45AM EDT | 130.00 | 42.00 | 41.00 | 45.70 | 0.00 | - | 30 | 20 | 0.00% |
| ZTS241115C00140000 | 2024-07-08 10:05AM EDT | 140.00 | 39.50 | 48.30 | 51.70 | 0.00 | - | 4 | 5 | 0.00% |
| ZTS241115C00145000 | 2024-05-07 2:47PM EDT | 145.00 | 34.05 | 34.80 | 38.40 | 0.00 | - | 10 | 5 | 0.00% |
| ZTS241115C00150000 | 2024-05-15 3:24PM EDT | 150.00 | 30.30 | 25.30 | 29.10 | 0.00 | - | 2 | 8 | 0.00% |
| ZTS241115C00155000 | 2024-07-09 3:16PM EDT | 155.00 | 24.73 | 36.40 | 38.80 | 0.00 | - | 1 | 3 | 0.00% |
| ZTS241115C00160000 | 2024-09-17 10:46AM EDT | 160.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS241115C00165000 | 2024-05-16 2:03PM EDT | 165.00 | 20.22 | 15.60 | 18.20 | 0.00 | - | 1 | 12 | 0.00% |
| ZTS241115C00170000 | 2024-09-17 10:33AM EDT | 170.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZTS241115C00175000 | 2024-09-06 3:37PM EDT | 175.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS241115C00180000 | 2024-08-28 2:38PM EDT | 180.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ZTS241115C00185000 | 2024-09-13 3:09PM EDT | 185.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTS241115C00190000 | 2024-09-16 3:50PM EDT | 190.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS241115C00195000 | 2024-09-17 3:35PM EDT | 195.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ZTS241115C00200000 | 2024-09-17 3:55PM EDT | 200.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ZTS241115C00210000 | 2024-09-17 1:52PM EDT | 210.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ZTS241115C00220000 | 2024-09-16 12:01PM EDT | 220.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZTS241115C00230000 | 2024-08-21 12:49PM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZTS241115C00240000 | 2024-03-11 9:30AM EDT | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Options de ventepour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241115P00075000 | 2024-07-02 9:30AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZTS241115P00090000 | 2024-04-22 2:11PM EDT | 90.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 134.99% |
| ZTS241115P00095000 | 2024-08-14 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.57% |
| ZTS241115P00100000 | 2024-04-12 12:28PM EDT | 100.00 | 1.24 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 83.69% |
| ZTS241115P00110000 | 2024-06-03 10:00AM EDT | 110.00 | 0.97 | 0.10 | 1.60 | 0.00 | - | 6 | 15 | 83.37% |
| ZTS241115P00115000 | 2024-05-30 3:50PM EDT | 115.00 | 0.89 | 0.10 | 2.50 | 0.00 | - | 5 | 204 | 84.91% |
| ZTS241115P00120000 | 2024-07-22 11:55AM EDT | 120.00 | 0.39 | 0.00 | 2.30 | 0.00 | - | 2 | 5 | 77.08% |
| ZTS241115P00125000 | 2024-08-02 11:37AM EDT | 125.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 1 | 37 | 71.63% |
| ZTS241115P00130000 | 2024-08-02 11:23AM EDT | 130.00 | 1.10 | 0.15 | 0.75 | 0.00 | - | 1 | 19 | 55.18% |
| ZTS241115P00135000 | 2024-05-21 9:45AM EDT | 135.00 | 1.45 | 1.05 | 1.80 | 0.00 | - | 2 | 27 | 64.43% |
| ZTS241115P00140000 | 2024-08-07 10:56AM EDT | 140.00 | 0.80 | 0.10 | 0.80 | 0.00 | - | 1 | 41 | 52.05% |
| ZTS241115P00145000 | 2024-08-20 11:36AM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS241115P00150000 | 2024-08-14 10:56AM EDT | 150.00 | 1.30 | 0.55 | 0.80 | 0.00 | - | 4 | 65 | 43.09% |
| ZTS241115P00155000 | 2024-08-27 3:57PM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZTS241115P00160000 | 2024-09-13 2:26PM EDT | 160.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS241115P00165000 | 2024-09-17 3:39PM EDT | 165.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZTS241115P00170000 | 2024-09-10 10:20AM EDT | 170.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZTS241115P00175000 | 2024-09-10 2:28PM EDT | 175.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZTS241115P00180000 | 2024-09-13 9:30AM EDT | 180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZTS241115P00185000 | 2024-09-12 9:30AM EDT | 185.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZTS241115P00190000 | 2024-09-10 3:27PM EDT | 190.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZTS241115P00195000 | 2024-09-09 12:52PM EDT | 195.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
