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
1,0662 -0,0010 (-0,10 %) Gold future
2 298,20 -4,70 (-0,20 %) Bitcoin EUR
56 026,65 -3 793,04 (-6,34 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241018C00120000 | 2024-04-03 1:07PM EDT | 120.00 | 48.20 | 41.70 | 45.30 | 0.00 | - | 5 | 5 | 52.53% |
| ZTS241018C00140000 | 2024-04-22 10:09AM EDT | 140.00 | 17.62 | 25.40 | 28.90 | 0.00 | - | - | 1 | 43.37% |
| ZTS241018C00145000 | 2024-04-24 11:41AM EDT | 145.00 | 17.00 | 21.50 | 24.90 | 0.00 | - | - | 2 | 40.67% |
| ZTS241018C00150000 | 2024-04-22 2:51PM EDT | 150.00 | 11.60 | 18.00 | 21.80 | 0.00 | - | 2 | 4 | 39.86% |
| ZTS241018C00155000 | 2024-04-24 11:16AM EDT | 155.00 | 12.10 | 15.60 | 17.30 | 0.00 | - | 1 | 91 | 35.24% |
| ZTS241018C00160000 | 2024-04-29 10:46AM EDT | 160.00 | 17.11 | 13.90 | 14.60 | 0.00 | - | 50 | 106 | 34.43% |
| ZTS241018C00165000 | 2024-04-25 1:51PM EDT | 165.00 | 8.80 | 11.60 | 12.20 | 0.00 | - | 4 | 83 | 33.73% |
| ZTS241018C00170000 | 2024-04-30 3:35PM EDT | 170.00 | 9.80 | 9.50 | 10.00 | -0.50 | -4.85% | 11 | 65 | 32.91% |
| ZTS241018C00175000 | 2024-04-29 3:05PM EDT | 175.00 | 8.10 | 7.70 | 8.10 | 0.00 | - | 5 | 49 | 32.19% |
| ZTS241018C00180000 | 2024-04-26 3:30PM EDT | 180.00 | 5.70 | 6.10 | 6.70 | 0.00 | - | 62 | 877 | 32.11% |
| ZTS241018C00185000 | 2024-04-29 12:18PM EDT | 185.00 | 5.90 | 4.80 | 5.30 | 0.00 | - | 12 | 109 | 31.46% |
| ZTS241018C00190000 | 2024-04-29 3:54PM EDT | 190.00 | 4.00 | 3.70 | 4.20 | 0.00 | - | 37 | 109 | 31.07% |
| ZTS241018C00195000 | 2024-04-29 11:10AM EDT | 195.00 | 3.80 | 2.85 | 3.30 | 0.00 | - | 2 | 69 | 30.73% |
| ZTS241018C00200000 | 2024-04-29 1:12PM EDT | 200.00 | 2.70 | 2.20 | 2.60 | 0.00 | - | 2 | 96 | 30.54% |
| ZTS241018C00210000 | 2024-04-24 12:51PM EDT | 210.00 | 0.65 | 1.15 | 1.60 | 0.00 | - | 1 | 25 | 30.30% |
| ZTS241018C00220000 | 2024-04-10 10:03AM EDT | 220.00 | 1.15 | 0.50 | 1.05 | 0.00 | - | 20 | 41 | 30.69% |
| ZTS241018C00230000 | 2024-03-15 9:36AM EDT | 230.00 | 1.55 | 0.00 | 4.20 | 0.00 | - | 11 | 27 | 48.29% |
| ZTS241018C00240000 | 2024-03-20 3:09PM EDT | 240.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 34.35% |
| ZTS241018C00250000 | 2024-03-07 10:30AM EDT | 250.00 | 1.40 | 0.05 | 0.80 | 0.00 | - | - | 20 | 37.43% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241018P00100000 | 2024-04-16 10:35AM EDT | 100.00 | 0.70 | 0.00 | 1.85 | 0.00 | - | - | 1 | 51.00% |
| ZTS241018P00105000 | 2024-04-22 11:29AM EDT | 105.00 | 1.02 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 43.47% |
| ZTS241018P00110000 | 2024-04-15 1:08PM EDT | 110.00 | 1.10 | 0.00 | 1.15 | 0.00 | - | - | 10 | 37.66% |
| ZTS241018P00115000 | 2024-04-12 10:51AM EDT | 115.00 | 1.90 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 36.37% |
| ZTS241018P00120000 | 2024-04-19 9:48AM EDT | 120.00 | 2.00 | 1.00 | 1.80 | 0.00 | - | 2 | 2 | 34.34% |
| ZTS241018P00125000 | 2024-04-24 11:22AM EDT | 125.00 | 2.75 | 1.50 | 1.95 | 0.00 | - | 2 | 19 | 31.32% |
| ZTS241018P00130000 | 2024-04-26 1:53PM EDT | 130.00 | 2.50 | 2.10 | 2.60 | 0.00 | - | 2 | 776 | 30.38% |
| ZTS241018P00135000 | 2024-04-29 9:56AM EDT | 135.00 | 2.80 | 2.95 | 3.40 | 0.00 | - | 4 | 25 | 29.37% |
| ZTS241018P00140000 | 2024-04-29 10:07AM EDT | 140.00 | 3.60 | 4.00 | 4.50 | 0.00 | - | 16 | 108 | 28.69% |
| ZTS241018P00145000 | 2024-04-30 12:06PM EDT | 145.00 | 5.50 | 5.00 | 5.80 | +0.80 | +17.02% | 2 | 81 | 27.88% |
| ZTS241018P00150000 | 2024-04-29 11:37AM EDT | 150.00 | 6.60 | 7.00 | 7.40 | 0.00 | - | 7 | 155 | 27.13% |
| ZTS241018P00155000 | 2024-04-29 2:57PM EDT | 155.00 | 8.80 | 8.90 | 9.50 | 0.00 | - | 9 | 146 | 26.84% |
| ZTS241018P00160000 | 2024-04-30 3:37PM EDT | 160.00 | 11.60 | 11.10 | 11.90 | +1.30 | +12.62% | 2 | 49 | 26.47% |
| ZTS241018P00165000 | 2024-04-29 3:04PM EDT | 165.00 | 13.70 | 13.60 | 14.60 | 0.00 | - | 23 | 111 | 26.00% |
| ZTS241018P00170000 | 2024-04-29 1:43PM EDT | 170.00 | 15.70 | 16.00 | 19.30 | 0.00 | - | 14 | 71 | 29.51% |
| ZTS241018P00175000 | 2024-04-12 9:48AM EDT | 175.00 | 28.00 | 19.70 | 22.30 | 0.00 | - | 10 | 23 | 28.39% |
| ZTS241018P00180000 | 2024-04-18 9:34AM EDT | 180.00 | 28.95 | 23.20 | 25.90 | 0.00 | - | 3 | 32 | 28.08% |
| ZTS241018P00185000 | 2024-04-05 1:35PM EDT | 185.00 | 21.55 | 25.60 | 28.90 | 0.00 | - | 97 | 8 | 25.23% |
| ZTS241018P00190000 | 2024-04-05 11:06AM EDT | 190.00 | 25.40 | 31.30 | 33.40 | 0.00 | - | 111 | 7 | 26.13% |
| ZTS241018P00195000 | 2024-04-05 11:06AM EDT | 195.00 | 30.10 | 35.90 | 38.20 | 0.00 | - | 120 | 7 | 27.76% |
| ZTS241018P00200000 | 2024-03-26 9:55AM EDT | 200.00 | 34.40 | 47.00 | 51.50 | 0.00 | - | 5 | 0 | 54.05% |
