La bourse ferme dans 2 h 29 min
CAC 40
7 463,95 -23,47 (-0,31 %) Euro Stoxx 50
4 846,25 -14,53 (-0,30 %) Dow Jones
41 606,18 -15,90 (-0,04 %) EUR/USD
1,1128 +0,0011 (+0,10 %) Gold future
2 603,10 +10,70 (+0,41 %) Bitcoin EUR
53 925,69 +531,75 (+1,00 %)
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 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS250620C00150000 | 2024-09-11 3:58PM EDT | 150.00 | 46.88 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ZTS250620C00155000 | 2024-09-16 3:09PM EDT | 155.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| ZTS250620C00165000 | 2024-07-19 9:34AM EDT | 165.00 | 30.50 | 30.80 | 32.30 | 0.00 | - | 1 | 2 | 16.83% |
| ZTS250620C00170000 | 2024-07-10 11:02AM EDT | 170.00 | 22.80 | 30.80 | 33.10 | 0.00 | - | 1 | 2 | 27.35% |
| ZTS250620C00175000 | 2024-08-30 11:03AM EDT | 175.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ZTS250620C00180000 | 2024-09-09 1:05PM EDT | 180.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| ZTS250620C00185000 | 2024-09-03 9:30AM EDT | 185.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZTS250620C00190000 | 2024-07-30 3:36PM EDT | 190.00 | 18.42 | 14.70 | 17.20 | 0.00 | - | 3 | 8 | 21.19% |
| ZTS250620C00195000 | 2024-08-15 12:54PM EDT | 195.00 | 14.80 | 16.90 | 18.70 | 0.00 | - | 1 | 12 | 27.12% |
| ZTS250620C00200000 | 2024-09-17 3:13PM EDT | 200.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 0.78% |
| ZTS250620C00210000 | 2024-09-12 10:21AM EDT | 210.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 1.56% |
| ZTS250620C00220000 | 2024-09-05 2:03PM EDT | 220.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 3.13% |
| ZTS250620C00230000 | 2024-08-20 3:20PM EDT | 230.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 45 | 56 | 3.13% |
| ZTS250620C00240000 | 2024-09-04 2:48PM EDT | 240.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ZTS250620C00250000 | 2024-09-09 12:13PM EDT | 250.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ZTS250620C00260000 | 2024-06-12 9:30AM EDT | 260.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ZTS250620C00280000 | 2024-08-23 10:12AM EDT | 280.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS250620P00120000 | 2024-07-22 1:51PM EDT | 120.00 | 1.65 | 0.55 | 2.25 | 0.00 | - | - | 1 | 41.70% |
| ZTS250620P00125000 | 2024-05-30 10:06AM EDT | 125.00 | 3.20 | 1.45 | 4.10 | 0.00 | - | 1 | 1 | 46.12% |
| ZTS250620P00140000 | 2024-08-27 11:12AM EDT | 140.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| ZTS250620P00150000 | 2024-08-21 1:32PM EDT | 150.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 6.25% |
| ZTS250620P00155000 | 2024-08-19 2:24PM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| ZTS250620P00160000 | 2024-08-20 3:20PM EDT | 160.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 45 | 67 | 6.25% |
| ZTS250620P00165000 | 2024-07-16 9:30AM EDT | 165.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| ZTS250620P00170000 | 2024-08-06 1:10PM EDT | 170.00 | 10.68 | 7.60 | 10.50 | 0.00 | - | 10 | 12 | 33.10% |
| ZTS250620P00175000 | 2024-06-20 1:45PM EDT | 175.00 | 18.70 | 11.80 | 15.00 | 0.00 | - | 1 | 3 | 37.45% |
| ZTS250620P00180000 | 2024-09-12 1:29PM EDT | 180.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 1.56% |
| ZTS250620P00185000 | 2024-09-06 10:51AM EDT | 185.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 1.56% |
| ZTS250620P00190000 | 2024-09-12 1:49PM EDT | 190.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.78% |
| ZTS250620P00195000 | 2024-09-13 3:44PM EDT | 195.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.10% |
| ZTS250620P00200000 | 2024-08-23 10:48AM EDT | 200.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
