La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0676 -0,0049 (-0,46 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 262,38 -2 731,88 (-4,63 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS260116C00080000 | 2024-04-23 10:50AM EDT | 80.00 | 74.50 | 83.00 | 88.00 | 0.00 | - | 1 | 4 | 52.56% |
| ZTS260116C00090000 | 2024-04-23 2:12PM EDT | 90.00 | 67.00 | 75.00 | 79.50 | 0.00 | - | - | 4 | 55.27% |
| ZTS260116C00100000 | 2024-04-26 2:57PM EDT | 100.00 | 68.59 | 67.20 | 71.20 | 0.00 | - | 15 | 62 | 51.39% |
| ZTS260116C00105000 | 2023-12-18 1:15PM EDT | 105.00 | 99.95 | 91.50 | 96.50 | 0.00 | - | 5 | 1 | 99.41% |
| ZTS260116C00115000 | 2024-04-12 3:58PM EDT | 115.00 | 49.30 | 55.80 | 59.60 | 0.00 | - | - | 1 | 46.93% |
| ZTS260116C00125000 | 2024-04-12 1:46PM EDT | 125.00 | 42.00 | 48.70 | 52.70 | 0.00 | - | 3 | 3 | 44.94% |
| ZTS260116C00130000 | 2024-04-12 10:26AM EDT | 130.00 | 39.50 | 45.80 | 49.90 | 0.00 | - | 1 | 1 | 44.75% |
| ZTS260116C00135000 | 2024-04-19 2:48PM EDT | 135.00 | 31.80 | 42.00 | 46.30 | 0.00 | - | 2 | 3 | 43.24% |
| ZTS260116C00140000 | 2024-04-24 9:49AM EDT | 140.00 | 34.00 | 39.10 | 42.60 | 0.00 | - | 20 | 34 | 41.54% |
| ZTS260116C00145000 | 2024-04-26 2:17PM EDT | 145.00 | 37.30 | 36.50 | 40.40 | 0.00 | - | 7 | 7 | 41.75% |
| ZTS260116C00150000 | 2024-04-26 2:57PM EDT | 150.00 | 34.11 | 33.50 | 37.60 | 0.00 | - | 17 | 34 | 41.02% |
| ZTS260116C00155000 | 2024-04-26 2:08PM EDT | 155.00 | 32.10 | 31.30 | 34.40 | 0.00 | - | 7 | 16 | 39.67% |
| ZTS260116C00160000 | 2024-04-19 3:29PM EDT | 160.00 | 21.20 | 28.40 | 32.90 | 0.00 | - | 1 | 18 | 40.32% |
| ZTS260116C00165000 | 2024-04-12 1:29PM EDT | 165.00 | 20.10 | 25.70 | 30.10 | 0.00 | - | 1 | 2 | 39.23% |
| ZTS260116C00170000 | 2024-04-25 9:59AM EDT | 170.00 | 19.00 | 24.10 | 27.10 | 0.00 | - | 2 | 18 | 37.79% |
| ZTS260116C00175000 | 2024-04-30 9:35AM EDT | 175.00 | 24.00 | 22.80 | 24.80 | +6.40 | +36.36% | 1 | 18 | 37.07% |
| ZTS260116C00180000 | 2024-04-23 9:30AM EDT | 180.00 | 13.10 | 20.60 | 22.80 | 0.00 | - | 1 | 56 | 36.60% |
| ZTS260116C00185000 | 2024-04-30 11:19AM EDT | 185.00 | 20.55 | 18.90 | 20.80 | +8.33 | +68.17% | 325 | 17 | 35.99% |
| ZTS260116C00190000 | 2024-04-02 3:26PM EDT | 190.00 | 18.00 | 17.20 | 19.10 | -0.90 | -4.76% | 4 | 2 | 35.63% |
| ZTS260116C00195000 | 2024-04-12 11:16AM EDT | 195.00 | 9.65 | 15.20 | 17.50 | 0.00 | - | 8 | 23 | 35.27% |
| ZTS260116C00200000 | 2024-04-29 11:57AM EDT | 200.00 | 15.78 | 14.10 | 16.00 | 0.00 | - | 1 | 32 | 34.92% |
| ZTS260116C00210000 | 2024-04-26 9:35AM EDT | 210.00 | 9.70 | 11.30 | 13.30 | 0.00 | - | 15 | 36 | 34.24% |
| ZTS260116C00220000 | 2024-04-26 9:39AM EDT | 220.00 | 8.00 | 9.50 | 11.40 | 0.00 | - | 1 | 23 | 34.19% |
| ZTS260116C00230000 | 2024-04-23 11:14AM EDT | 230.00 | 4.30 | 7.80 | 9.30 | 0.00 | - | 3 | 11 | 33.47% |
| ZTS260116C00240000 | 2024-04-29 2:17PM EDT | 240.00 | 6.50 | 6.30 | 8.00 | 0.00 | - | 12 | 17 | 33.54% |
| ZTS260116C00250000 | 2024-04-29 9:30AM EDT | 250.00 | 5.20 | 4.60 | 6.40 | 0.00 | - | 2 | 10 | 32.78% |
| ZTS260116C00260000 | 2024-03-08 10:44AM EDT | 260.00 | 6.75 | 2.90 | 5.70 | 0.00 | - | 1 | 1 | 33.24% |
| ZTS260116C00270000 | 2024-04-24 11:14AM EDT | 270.00 | 1.70 | 2.90 | 4.50 | 0.00 | - | - | 2 | 32.50% |
| ZTS260116C00280000 | 2024-04-26 9:39AM EDT | 280.00 | 1.60 | 2.25 | 3.90 | 0.00 | - | 2 | 3 | 32.67% |
| ZTS260116C00300000 | 2024-04-12 1:43PM EDT | 300.00 | 0.90 | 1.40 | 2.10 | 0.00 | - | 6 | 18 | 30.57% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS260116P00075000 | 2024-04-30 12:47PM EDT | 75.00 | 1.30 | 1.30 | 3.10 | +0.25 | +23.81% | 26 | 17 | 45.45% |
| ZTS260116P00080000 | 2024-04-19 3:23PM EDT | 80.00 | 1.65 | 0.50 | 1.85 | 0.00 | - | 4 | 183 | 36.85% |
| ZTS260116P00085000 | 2024-04-02 12:54PM EDT | 85.00 | 1.80 | 0.00 | 2.35 | 0.00 | - | 2 | 3 | 36.23% |
| ZTS260116P00090000 | 2024-04-01 12:07PM EDT | 90.00 | 1.90 | 1.90 | 3.60 | 0.00 | - | 1 | 7 | 37.82% |
| ZTS260116P00095000 | 2024-04-25 10:02AM EDT | 95.00 | 3.00 | 2.35 | 3.90 | 0.00 | - | 1 | 7 | 35.86% |
| ZTS260116P00100000 | 2024-04-23 2:52PM EDT | 100.00 | 3.70 | 2.90 | 4.20 | 0.00 | - | 1 | 27 | 33.91% |
| ZTS260116P00105000 | 2024-04-23 2:55PM EDT | 105.00 | 4.70 | 3.60 | 5.00 | 0.00 | - | 1 | 26 | 33.19% |
| ZTS260116P00110000 | 2024-04-22 10:16AM EDT | 110.00 | 5.70 | 4.50 | 6.30 | 0.00 | - | 15 | 27 | 33.33% |
| ZTS260116P00115000 | 2024-04-08 10:42AM EDT | 115.00 | 4.80 | 5.30 | 6.60 | 0.00 | - | 1 | 5 | 31.18% |
| ZTS260116P00120000 | 2024-04-24 3:26PM EDT | 120.00 | 7.50 | 6.40 | 7.90 | 0.00 | - | 1 | 9 | 30.87% |
| ZTS260116P00125000 | 2024-04-30 12:54PM EDT | 125.00 | 8.00 | 7.50 | 8.90 | -1.68 | -17.36% | 1 | 169 | 29.80% |
| ZTS260116P00130000 | 2024-04-30 11:28AM EDT | 130.00 | 9.40 | 8.90 | 10.90 | -0.10 | -1.05% | 1 | 19 | 30.16% |
| ZTS260116P00135000 | 2024-04-26 1:55PM EDT | 135.00 | 10.97 | 10.00 | 11.90 | 0.00 | - | 1 | 6 | 28.74% |
| ZTS260116P00140000 | 2024-04-29 9:30AM EDT | 140.00 | 9.90 | 11.60 | 14.70 | 0.00 | - | 20 | 28 | 29.71% |
| ZTS260116P00145000 | 2024-04-25 11:12AM EDT | 145.00 | 16.10 | 13.30 | 16.20 | 0.00 | - | 2 | 36 | 28.63% |
| ZTS260116P00150000 | 2024-04-25 11:14AM EDT | 150.00 | 18.20 | 15.00 | 17.70 | 0.00 | - | 2 | 36 | 27.40% |
| ZTS260116P00155000 | 2024-04-26 10:34AM EDT | 155.00 | 18.70 | 17.30 | 19.80 | 0.00 | - | 1 | 19 | 26.76% |
| ZTS260116P00160000 | 2024-04-19 3:43PM EDT | 160.00 | 25.13 | 18.10 | 22.30 | 0.00 | - | 1 | 19 | 26.41% |
| ZTS260116P00165000 | 2024-04-05 11:36AM EDT | 165.00 | 18.80 | 21.90 | 24.90 | 0.00 | - | 2 | 6 | 25.98% |
| ZTS260116P00170000 | 2024-03-21 3:32PM EDT | 170.00 | 19.50 | 28.60 | 32.80 | 0.00 | - | 109 | 115 | 31.72% |
| ZTS260116P00175000 | 2024-04-30 11:19AM EDT | 175.00 | 27.95 | 26.60 | 30.80 | -6.39 | -18.61% | 325 | 19 | 25.37% |
| ZTS260116P00180000 | 2024-04-30 11:28AM EDT | 180.00 | 31.40 | 30.30 | 32.10 | +2.00 | +6.80% | 5 | 12 | 22.73% |
| ZTS260116P00185000 | 2024-04-30 11:27AM EDT | 185.00 | 34.50 | 32.20 | 36.80 | +0.86 | +2.56% | 4 | 0 | 24.08% |
| ZTS260116P00190000 | 2024-01-31 1:08PM EDT | 190.00 | 20.57 | 18.60 | 23.00 | 0.00 | - | 2 | 20 | 0.00% |
| ZTS260116P00195000 | 2023-12-14 10:39AM EDT | 195.00 | 18.90 | 18.70 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| ZTS260116P00200000 | 2024-03-05 4:01PM EDT | 200.00 | 28.10 | 37.10 | 41.00 | 0.00 | - | 2 | 30 | 9.39% |
| ZTS260116P00210000 | 2024-02-15 4:32PM EDT | 210.00 | 30.10 | 40.90 | 43.60 | 0.00 | - | 10 | 10 | 0.00% |
