La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0658 -0,0015 (-0,14 %) Gold future
2 294,60 -8,30 (-0,36 %) Bitcoin EUR
56 525,89 -2 964,07 (-4,98 %)
Zoetis Inc. (ZTS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240719C00120000 | 2024-03-15 2:27PM EDT | 120.00 | 54.00 | 30.40 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| ZTS240719C00125000 | 2024-04-26 1:38PM EDT | 125.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240719C00130000 | 2024-03-26 12:17PM EDT | 130.00 | 38.90 | 24.30 | 28.40 | 0.00 | - | 1 | 1 | 0.00% |
| ZTS240719C00135000 | 2023-11-28 3:28PM EDT | 135.00 | 47.85 | 64.30 | 68.80 | 0.00 | - | 1 | 0 | 202.71% |
| ZTS240719C00140000 | 2024-04-16 2:16PM EDT | 140.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS240719C00145000 | 2024-04-26 2:15PM EDT | 145.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240719C00150000 | 2024-04-30 12:36PM EDT | 150.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZTS240719C00155000 | 2024-04-30 12:10PM EDT | 155.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240719C00160000 | 2024-04-29 2:19PM EDT | 160.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.39% |
| ZTS240719C00165000 | 2024-04-30 3:21PM EDT | 165.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ZTS240719C00170000 | 2024-04-29 3:03PM EDT | 170.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ZTS240719C00175000 | 2024-04-30 10:02AM EDT | 175.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZTS240719C00180000 | 2024-04-30 3:05PM EDT | 180.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZTS240719C00185000 | 2024-04-30 3:30PM EDT | 185.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZTS240719C00190000 | 2024-04-30 3:25PM EDT | 190.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZTS240719C00195000 | 2024-04-30 3:39PM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZTS240719C00200000 | 2024-04-29 11:18AM EDT | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZTS240719C00210000 | 2024-04-29 2:40PM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS240719C00220000 | 2024-04-26 9:32AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS240719C00230000 | 2024-04-30 12:41PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZTS240719C00240000 | 2024-04-29 11:40AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS240719C00250000 | 2024-03-01 11:54AM EDT | 250.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 69.28% |
| ZTS240719C00260000 | 2024-01-17 12:45PM EDT | 260.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 73.46% |
| ZTS240719C00280000 | 2024-04-24 12:28PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZTS240719C00290000 | 2024-03-01 11:31AM EDT | 290.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 22 | 22 | 84.72% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240719P00090000 | 2024-02-06 3:40PM EDT | 90.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 8 | 71 | 64.31% |
| ZTS240719P00110000 | 2024-04-15 10:42AM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS240719P00115000 | 2024-04-22 10:26AM EDT | 115.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZTS240719P00120000 | 2024-04-22 1:03PM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS240719P00125000 | 2024-04-25 11:43AM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS240719P00130000 | 2024-04-29 11:51AM EDT | 130.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZTS240719P00135000 | 2024-04-30 11:19AM EDT | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZTS240719P00140000 | 2024-04-29 10:07AM EDT | 140.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZTS240719P00145000 | 2024-04-29 11:36AM EDT | 145.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZTS240719P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZTS240719P00155000 | 2024-04-29 11:53AM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ZTS240719P00160000 | 2024-04-30 2:47PM EDT | 160.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZTS240719P00165000 | 2024-04-30 11:16AM EDT | 165.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZTS240719P00170000 | 2024-04-30 10:07AM EDT | 170.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS240719P00175000 | 2024-04-30 2:26PM EDT | 175.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS240719P00180000 | 2024-04-29 11:32AM EDT | 180.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240719P00185000 | 2024-04-04 10:40AM EDT | 185.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS240719P00190000 | 2024-03-28 12:16PM EDT | 190.00 | 21.05 | 29.50 | 34.40 | 0.00 | - | 7 | 3 | 42.95% |
| ZTS240719P00195000 | 2024-04-30 2:35PM EDT | 195.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240719P00200000 | 2024-04-23 3:09PM EDT | 200.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZTS240719P00220000 | 2023-12-22 10:30AM EDT | 220.00 | 27.00 | 31.50 | 35.90 | 0.00 | - | 1 | 1 | 0.00% |
