La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 871,33 +362,99 (+0,75 %)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240920C00155000 | 2024-08-12 9:39AM EDT | 155.00 | 30.79 | 32.20 | 36.60 | 0.00 | - | - | 1 | 54.20% |
| ZTS240920C00160000 | 2024-08-13 2:26PM EDT | 160.00 | 29.50 | 27.50 | 31.10 | 0.00 | - | - | 5 | 81.54% |
| ZTS240920C00170000 | 2024-08-12 9:36AM EDT | 170.00 | 16.63 | 17.60 | 21.70 | 0.00 | - | 1 | 2 | 66.65% |
| ZTS240920C00175000 | 2024-09-05 11:23AM EDT | 175.00 | 12.10 | 12.80 | 16.40 | 0.00 | - | 2 | 31 | 52.12% |
| ZTS240920C00180000 | 2024-09-06 2:49PM EDT | 180.00 | 10.80 | 9.80 | 11.40 | +2.50 | +30.12% | 1 | 59 | 40.45% |
| ZTS240920C00185000 | 2024-09-06 3:20PM EDT | 185.00 | 6.80 | 6.00 | 6.50 | +1.40 | +25.93% | 58 | 1,117 | 28.66% |
| ZTS240920C00190000 | 2024-09-06 3:32PM EDT | 190.00 | 3.80 | 3.00 | 3.40 | +1.20 | +46.15% | 22 | 697 | 26.43% |
| ZTS240920C00195000 | 2024-09-06 3:34PM EDT | 195.00 | 1.62 | 1.20 | 1.80 | +0.84 | +107.69% | 19 | 399 | 27.98% |
| ZTS240920C00200000 | 2024-09-06 3:32PM EDT | 200.00 | 0.60 | 0.35 | 0.60 | +0.25 | +71.43% | 8 | 658 | 25.76% |
| ZTS240920C00210000 | 2024-09-06 3:32PM EDT | 210.00 | 0.30 | 0.05 | 0.55 | +0.24 | +400.00% | 12 | 70 | 39.53% |
| ZTS240920C00220000 | 2024-09-04 2:58PM EDT | 220.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 42.82% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240920P00105000 | 2024-07-26 3:23PM EDT | 105.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 190.92% |
| ZTS240920P00110000 | 2024-07-26 3:21PM EDT | 110.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 177.93% |
| ZTS240920P00115000 | 2024-07-26 3:17PM EDT | 115.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 165.53% |
| 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 | 107.72% |
| ZTS240920P00140000 | 2024-08-05 3:58PM EDT | 140.00 | 1.13 | 0.00 | 1.30 | 0.00 | - | - | 1 | 97.95% |
| ZTS240920P00145000 | 2024-08-12 9:39AM EDT | 145.00 | 1.02 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 79.39% |
| ZTS240920P00150000 | 2024-08-29 12:10PM EDT | 150.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 79.88% |
| ZTS240920P00155000 | 2024-08-12 1:39PM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 62.45% |
| ZTS240920P00160000 | 2024-09-04 2:58PM EDT | 160.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 1 | 14 | 52.64% |
| ZTS240920P00165000 | 2024-09-06 3:25PM EDT | 165.00 | 0.08 | 0.00 | 0.70 | -0.30 | -78.95% | 1 | 50 | 53.17% |
| ZTS240920P00170000 | 2024-09-06 12:24PM EDT | 170.00 | 0.15 | 0.05 | 0.25 | -0.12 | -44.44% | 27 | 173 | 34.67% |
| ZTS240920P00175000 | 2024-09-06 3:21PM EDT | 175.00 | 0.30 | 0.15 | 0.40 | -0.20 | -40.00% | 32 | 496 | 30.13% |
| ZTS240920P00180000 | 2024-09-06 3:53PM EDT | 180.00 | 0.75 | 0.50 | 0.85 | -0.40 | -34.78% | 9 | 240 | 27.44% |
| ZTS240920P00185000 | 2024-09-06 1:52PM EDT | 185.00 | 1.75 | 1.55 | 1.85 | -1.85 | -51.39% | 21 | 174 | 25.37% |
| ZTS240920P00190000 | 2024-09-06 12:44PM EDT | 190.00 | 4.12 | 3.40 | 3.90 | -0.58 | -12.34% | 42 | 114 | 24.54% |
| ZTS240920P00195000 | 2024-08-09 11:20AM EDT | 195.00 | 9.85 | 5.00 | 7.70 | 0.00 | - | - | 28 | 29.04% |
| ZTS240920P00200000 | 2024-08-07 10:56AM EDT | 200.00 | 12.00 | 11.10 | 13.30 | 0.00 | - | 1 | 1 | 44.76% |
