La bourse ferme dans 3 h 36 min
CAC 40
7 453,35 -34,07 (-0,46 %) Euro Stoxx 50
4 842,35 -18,43 (-0,38 %) Dow Jones
41 606,18 -15,90 (-0,04 %) EUR/USD
1,1127 +0,0010 (+0,09 %) Gold future
2 606,30 +13,90 (+0,54 %) Bitcoin EUR
53 844,99 +741,41 (+1,40 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS250117C00100000 | 2024-06-05 9:46AM EDT | 100.00 | 77.00 | 75.60 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS250117C00110000 | 2024-02-21 4:17PM EDT | 110.00 | 82.48 | 61.50 | 66.20 | 0.00 | - | 2 | 1 | 0.00% |
| ZTS250117C00115000 | 2024-04-22 2:46PM EDT | 115.00 | 38.57 | 59.20 | 64.00 | 0.00 | - | - | 4 | 0.00% |
| ZTS250117C00120000 | 2023-11-24 1:28PM EDT | 120.00 | 67.97 | 79.00 | 84.00 | 0.00 | - | 1 | 0 | 82.95% |
| ZTS250117C00125000 | 2024-04-12 1:35PM EDT | 125.00 | 33.00 | 48.10 | 52.50 | 0.00 | - | 3 | 3 | 0.00% |
| ZTS250117C00130000 | 2024-09-17 9:37AM EDT | 130.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| ZTS250117C00135000 | 2024-06-05 10:57AM EDT | 135.00 | 46.31 | 43.20 | 45.60 | 0.00 | - | 9 | 13 | 0.00% |
| ZTS250117C00140000 | 2024-06-10 3:20PM EDT | 140.00 | 44.72 | 37.50 | 41.20 | 0.00 | - | 5 | 7 | 0.00% |
| ZTS250117C00145000 | 2024-07-31 3:28PM EDT | 145.00 | 41.00 | 40.00 | 43.40 | 0.00 | - | 6 | 14 | 0.00% |
| ZTS250117C00150000 | 2024-06-18 9:39AM EDT | 150.00 | 29.79 | 35.90 | 38.40 | 0.00 | - | 2 | 46 | 0.00% |
| ZTS250117C00155000 | 2024-07-03 9:30AM EDT | 155.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| ZTS250117C00160000 | 2024-09-05 1:57PM EDT | 160.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| ZTS250117C00165000 | 2024-09-09 9:53AM EDT | 165.00 | 31.76 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| ZTS250117C00170000 | 2024-09-17 1:44PM EDT | 170.00 | 30.12 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| ZTS250117C00175000 | 2024-09-17 1:44PM EDT | 175.00 | 26.12 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| ZTS250117C00180000 | 2024-09-03 10:44AM EDT | 180.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| ZTS250117C00185000 | 2024-09-16 10:09AM EDT | 185.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 0.00% |
| ZTS250117C00190000 | 2024-09-13 3:36PM EDT | 190.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| ZTS250117C00195000 | 2024-09-17 3:37PM EDT | 195.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 9 | 295 | 0.00% |
| ZTS250117C00200000 | 2024-09-17 11:17AM EDT | 200.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 416 | 0.78% |
| ZTS250117C00210000 | 2024-09-17 3:14PM EDT | 210.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 327 | 978 | 3.13% |
| ZTS250117C00220000 | 2024-09-17 11:25AM EDT | 220.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 3.13% |
| ZTS250117C00230000 | 2024-09-17 12:44PM EDT | 230.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 6.25% |
| ZTS250117C00240000 | 2024-09-09 3:18PM EDT | 240.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 6.25% |
| ZTS250117C00250000 | 2024-09-05 3:28PM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 6.25% |
| ZTS250117C00260000 | 2024-08-06 9:34AM EDT | 260.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 12.50% |
| ZTS250117C00270000 | 2024-03-04 11:11AM EDT | 270.00 | 1.66 | 0.00 | 5.00 | 0.00 | - | 3 | 6 | 52.03% |
| ZTS250117C00280000 | 2024-03-05 3:57PM EDT | 280.00 | 0.93 | 0.00 | 5.00 | 0.00 | - | 2 | 73 | 55.68% |
| ZTS250117C00290000 | 2024-04-23 2:09PM EDT | 290.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZTS250117C00300000 | 2024-01-11 2:47PM EDT | 300.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 51.84% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS250117P00075000 | 2024-09-16 2:53PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| ZTS250117P00080000 | 2024-05-22 9:31AM EDT | 80.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 2 | 125 | 90.28% |
| ZTS250117P00085000 | 2024-09-09 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| ZTS250117P00090000 | 2024-09-09 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| ZTS250117P00095000 | 2024-04-22 2:56PM EDT | 95.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 88.23% |
| ZTS250117P00100000 | 2024-09-09 10:46AM EDT | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| ZTS250117P00105000 | 2024-04-29 11:48AM EDT | 105.00 | 1.25 | 0.35 | 2.10 | 0.00 | - | 1 | 6 | 66.72% |
| ZTS250117P00110000 | 2024-07-23 10:37AM EDT | 110.00 | 0.49 | 0.00 | 2.50 | 0.00 | - | 1 | 26 | 62.67% |
| ZTS250117P00115000 | 2024-06-11 9:38AM EDT | 115.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | 2 | 169 | 56.98% |
| ZTS250117P00120000 | 2024-08-08 10:46AM EDT | 120.00 | 0.63 | 0.10 | 1.25 | 0.00 | - | 3 | 171 | 54.57% |
| ZTS250117P00125000 | 2024-09-09 9:50AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 12.50% |
| ZTS250117P00130000 | 2024-08-27 2:20PM EDT | 130.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 131 | 12.50% |
| ZTS250117P00135000 | 2024-09-16 10:11AM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 228 | 12.50% |
| ZTS250117P00140000 | 2024-08-14 10:48AM EDT | 140.00 | 1.18 | 0.40 | 1.15 | 0.00 | - | 2 | 166 | 39.21% |
| ZTS250117P00145000 | 2024-09-16 2:53PM EDT | 145.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 12.50% |
| ZTS250117P00150000 | 2024-09-09 2:48PM EDT | 150.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| ZTS250117P00155000 | 2024-09-13 3:29PM EDT | 155.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3 | 273 | 6.25% |
| ZTS250117P00160000 | 2024-09-04 3:11PM EDT | 160.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 6.25% |
| ZTS250117P00165000 | 2024-09-17 3:39PM EDT | 165.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 6.25% |
| ZTS250117P00170000 | 2024-09-17 12:10PM EDT | 170.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 49 | 994 | 6.25% |
| ZTS250117P00175000 | 2024-09-09 3:42PM EDT | 175.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 407 | 3.13% |
| ZTS250117P00180000 | 2024-09-12 10:12AM EDT | 180.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 137 | 3.13% |
| ZTS250117P00185000 | 2024-09-09 2:49PM EDT | 185.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 3.13% |
| ZTS250117P00190000 | 2024-09-16 3:08PM EDT | 190.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 1.56% |
| ZTS250117P00195000 | 2024-09-13 10:53AM EDT | 195.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.20% |
| ZTS250117P00200000 | 2024-09-11 10:20AM EDT | 200.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ZTS250117P00210000 | 2024-02-13 10:33AM EDT | 210.00 | 26.70 | 36.00 | 39.00 | 0.00 | - | 1 | 22 | 64.12% |
| ZTS250117P00220000 | 2023-11-01 1:10PM EDT | 220.00 | 66.00 | 39.60 | 44.00 | 0.00 | - | 2 | 0 | 58.75% |
| ZTS250117P00240000 | 2023-09-08 2:11PM EDT | 240.00 | 54.50 | 62.00 | 67.00 | 0.00 | - | 4 | 0 | 77.25% |
| ZTS250117P00260000 | 2023-09-07 9:36AM EDT | 260.00 | 74.00 | 82.00 | 87.00 | 0.00 | - | - | 0 | 87.68% |
