La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 678,44 +452,78 (+1,18 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 308,20 -1,40 (-0,06 %) Bitcoin EUR
57 508,01 +2 413,55 (+4,38 %)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:54PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00090000 | 2024-04-26 11:07AM EDT | 90.00 | 68.27 | 77.00 | 81.50 | 0.00 | - | 2 | 2 | 122.56% |
| ZTS240621C00135000 | 2024-04-24 1:42PM EDT | 135.00 | 19.03 | 32.20 | 37.00 | 0.00 | - | - | 1 | 56.54% |
| ZTS240621C00140000 | 2024-05-02 10:51AM EDT | 140.00 | 29.43 | 27.20 | 32.00 | 0.00 | - | 2 | 4 | 64.92% |
| ZTS240621C00145000 | 2024-04-25 3:31PM EDT | 145.00 | 12.20 | 22.60 | 26.10 | 0.00 | - | 2 | 16 | 52.04% |
| ZTS240621C00150000 | 2024-05-02 10:12AM EDT | 150.00 | 19.00 | 18.10 | 22.10 | 0.00 | - | 1 | 57 | 49.73% |
| ZTS240621C00155000 | 2024-05-02 10:08AM EDT | 155.00 | 16.00 | 15.40 | 17.60 | 0.00 | - | 3 | 86 | 44.09% |
| ZTS240621C00160000 | 2024-05-03 9:46AM EDT | 160.00 | 12.20 | 11.50 | 13.40 | +0.70 | +6.09% | 4 | 70 | 39.13% |
| ZTS240621C00165000 | 2024-05-03 12:08PM EDT | 165.00 | 8.00 | 8.20 | 8.60 | -0.80 | -9.09% | 2 | 586 | 30.66% |
| ZTS240621C00170000 | 2024-05-03 1:28PM EDT | 170.00 | 5.82 | 5.50 | 5.80 | +0.40 | +7.38% | 24 | 503 | 28.80% |
| ZTS240621C00175000 | 2024-05-03 12:45PM EDT | 175.00 | 3.53 | 3.40 | 3.70 | -0.17 | -4.59% | 577 | 566 | 27.55% |
| ZTS240621C00180000 | 2024-05-03 3:23PM EDT | 180.00 | 2.10 | 1.90 | 2.20 | -0.36 | -14.63% | 21 | 632 | 26.53% |
| ZTS240621C00185000 | 2024-05-03 3:35PM EDT | 185.00 | 1.15 | 1.05 | 1.25 | -0.35 | -21.60% | 4 | 57 | 25.94% |
| ZTS240621C00190000 | 2024-05-03 3:35PM EDT | 190.00 | 0.65 | 0.60 | 0.70 | -0.25 | -21.74% | 1 | 61 | 25.78% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00115000 | 2024-04-18 2:08PM EDT | 115.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.09% |
| ZTS240621P00120000 | 2024-05-03 10:09AM EDT | 120.00 | 0.10 | 0.05 | 0.50 | -0.40 | -80.00% | 1 | 502 | 52.54% |
| ZTS240621P00125000 | 2024-04-23 2:25PM EDT | 125.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 500 | 69.51% |
| ZTS240621P00130000 | 2024-05-03 2:48PM EDT | 130.00 | 0.35 | 0.00 | 1.10 | +0.12 | +52.17% | 5 | 38 | 50.02% |
| ZTS240621P00135000 | 2024-05-02 11:35AM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 55.64% |
| ZTS240621P00140000 | 2024-05-02 3:49PM EDT | 140.00 | 0.27 | 0.10 | 1.35 | 0.00 | - | 5 | 31 | 40.60% |
| ZTS240621P00145000 | 2024-05-03 1:45PM EDT | 145.00 | 0.48 | 0.25 | 0.50 | -0.02 | -4.00% | 3 | 51 | 26.42% |
| ZTS240621P00150000 | 2024-05-03 3:35PM EDT | 150.00 | 0.75 | 0.65 | 0.85 | -0.25 | -25.51% | 7 | 506 | 24.73% |
| ZTS240621P00155000 | 2024-05-03 3:35PM EDT | 155.00 | 1.35 | 1.25 | 1.45 | -0.19 | -12.75% | 3 | 51 | 23.17% |
| ZTS240621P00160000 | 2024-05-03 3:35PM EDT | 160.00 | 2.45 | 2.35 | 2.50 | -0.37 | -13.36% | 24 | 221 | 21.99% |
| ZTS240621P00165000 | 2024-05-03 3:18PM EDT | 165.00 | 4.00 | 3.80 | 4.10 | -0.50 | -11.11% | 3 | 39 | 20.70% |
| ZTS240621P00170000 | 2024-05-03 12:12PM EDT | 170.00 | 6.70 | 6.10 | 6.40 | -0.40 | -5.63% | 42 | 35 | 19.29% |
