Zoetis Inc. (ZTS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230616C00080000 | 2022-08-01 2:21PM EDT | 80.00 | 101.87 | 93.10 | 98.40 | 0.00 | - | - | 1 | 180.20% |
| ZTS230616C00155000 | 2022-07-05 11:58AM EDT | 155.00 | 32.00 | 34.60 | 39.50 | 0.00 | - | - | 1 | 105.31% |
| ZTS230616C00160000 | 2022-07-25 2:15PM EDT | 160.00 | 30.50 | 25.60 | 28.40 | 0.00 | - | - | 8 | 78.99% |
| ZTS230616C00165000 | 2022-07-19 3:59PM EDT | 165.00 | 29.00 | 22.50 | 25.40 | 0.00 | - | - | 10 | 76.32% |
| ZTS230616C00175000 | 2022-07-12 12:13PM EDT | 175.00 | 22.50 | 16.60 | 21.50 | 0.00 | - | - | 38 | 73.47% |
| ZTS230616C00180000 | 2022-07-25 11:51AM EDT | 180.00 | 18.89 | 14.60 | 17.70 | 0.00 | - | - | 10 | 69.86% |
| ZTS230616C00185000 | 2022-08-10 12:34PM EDT | 185.00 | 14.60 | 12.60 | 15.00 | -4.40 | -23.16% | 1 | 31 | 67.47% |
| ZTS230616C00190000 | 2022-08-11 12:32PM EDT | 190.00 | 14.00 | 10.80 | 13.40 | +0.30 | +2.19% | 400 | 8 | 66.67% |
| ZTS230616C00195000 | 2022-08-02 10:17AM EDT | 195.00 | 14.30 | 8.50 | 11.50 | 0.00 | - | 1 | 19 | 63.97% |
| ZTS230616C00200000 | 2022-08-05 10:39AM EDT | 200.00 | 7.10 | 7.00 | 9.50 | 0.00 | - | - | 6 | 61.83% |
| ZTS230616C00210000 | 2022-08-10 12:34PM EDT | 210.00 | 6.50 | 4.30 | 7.20 | -0.60 | -8.45% | 1 | 16 | 59.42% |
| ZTS230616C00220000 | 2022-08-10 2:04PM EDT | 220.00 | 4.36 | 2.80 | 7.00 | +0.14 | +3.32% | 1 | 8 | 62.07% |
| ZTS230616C00230000 | 2022-08-09 12:36PM EDT | 230.00 | 2.70 | 1.85 | 5.50 | 0.00 | - | 2 | 12 | 61.79% |
| ZTS230616C00240000 | 2022-08-05 3:06PM EDT | 240.00 | 2.65 | 0.60 | 3.80 | 0.00 | - | - | 5 | 58.08% |
| ZTS230616C00250000 | 2022-08-02 10:17AM EDT | 250.00 | 2.55 | 0.10 | 4.20 | 0.00 | - | 1 | 2 | 62.17% |
| ZTS230616C00260000 | 2022-07-28 11:02AM EDT | 260.00 | 1.65 | 0.10 | 3.50 | 0.00 | - | - | 1 | 63.65% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230616P00080000 | 2022-07-08 1:05PM EDT | 80.00 | 0.53 | 0.10 | 2.00 | 0.00 | - | - | 5 | 94.04% |
| ZTS230616P00095000 | 2022-08-02 3:55PM EDT | 95.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 91.80% |
| ZTS230616P00125000 | 2022-08-10 12:34PM EDT | 125.00 | 4.30 | 2.70 | 5.90 | +0.70 | +19.44% | 1 | 8 | 65.41% |
| ZTS230616P00130000 | 2022-08-02 12:56PM EDT | 130.00 | 4.70 | 2.30 | 6.80 | 0.00 | - | 1 | 4 | 60.46% |
| ZTS230616P00135000 | 2022-08-04 3:38PM EDT | 135.00 | 5.25 | 3.50 | 7.80 | 0.00 | - | 1 | 14 | 59.52% |
| ZTS230616P00140000 | 2022-08-04 12:51PM EDT | 140.00 | 6.40 | 5.00 | 8.50 | 0.00 | - | 1 | 37 | 57.83% |
| ZTS230616P00145000 | 2022-08-08 11:45AM EDT | 145.00 | 7.30 | 6.30 | 7.60 | 0.00 | - | 1 | 52 | 51.93% |
| ZTS230616P00150000 | 2022-08-04 11:56AM EDT | 150.00 | 8.60 | 6.50 | 8.80 | 0.00 | - | - | 18 | 52.08% |
| ZTS230616P00155000 | 2022-08-10 1:55PM EDT | 155.00 | 9.70 | 7.60 | 10.50 | -0.30 | -3.00% | 1 | 6 | 50.78% |
| ZTS230616P00160000 | 2022-08-08 10:28AM EDT | 160.00 | 10.73 | 9.10 | 11.90 | 0.00 | - | - | 5 | 47.74% |
| ZTS230616P00165000 | 2022-08-10 12:34PM EDT | 165.00 | 13.90 | 11.00 | 13.60 | -1.40 | -9.15% | 1 | 4 | 44.99% |
| ZTS230616P00170000 | 2022-08-08 11:45AM EDT | 170.00 | 14.90 | 13.10 | 17.20 | 0.00 | - | 1 | 6 | 47.52% |
| ZTS230616P00175000 | 2022-08-01 2:04PM EDT | 175.00 | 15.80 | 15.20 | 17.60 | 0.00 | - | - | 3 | 38.82% |
| ZTS230616P00180000 | 2022-07-18 3:35PM EDT | 180.00 | 22.20 | 17.50 | 20.60 | 0.00 | - | - | 1 | 37.45% |
| ZTS230616P00185000 | 2022-08-02 10:17AM EDT | 185.00 | 20.60 | 20.00 | 23.30 | 0.00 | - | 1 | 2 | 33.72% |
| ZTS230616P00200000 | 2022-08-05 9:30AM EDT | 200.00 | 32.50 | 30.00 | 33.10 | 0.00 | - | - | 22 | 0.00% |
| ZTS230616P00250000 | 2022-07-15 10:26AM EDT | 250.00 | 74.30 | 74.50 | 79.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
