La bourse ferme dans 7 h 1 min
CAC 40
8 069,26 -22,60 (-0,28 %) Euro Stoxx 50
4 978,53 -11,35 (-0,23 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0727 +0,0026 (+0,25 %) Gold future
2 338,50 +0,10 (+0,00 %) Bitcoin EUR
59 677,48 -2 435,17 (-3,92 %)
Zoetis Inc. (ZTS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00135000 | 2024-04-22 9:53AM EDT | 135.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240517C00140000 | 2024-04-24 2:52PM EDT | 140.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZTS240517C00145000 | 2024-04-24 3:43PM EDT | 145.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ZTS240517C00150000 | 2024-04-24 3:43PM EDT | 150.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| ZTS240517C00155000 | 2024-04-24 3:16PM EDT | 155.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 3.13% |
| ZTS240517C00160000 | 2024-04-24 3:54PM EDT | 160.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 6.25% |
| ZTS240517C00165000 | 2024-04-24 3:56PM EDT | 165.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| ZTS240517C00170000 | 2024-04-24 3:44PM EDT | 170.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| ZTS240517C00175000 | 2024-04-24 3:56PM EDT | 175.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ZTS240517C00180000 | 2024-04-22 3:44PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ZTS240517C00185000 | 2024-04-22 10:31AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS240517C00190000 | 2024-04-23 2:58PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ZTS240517C00195000 | 2024-04-17 10:03AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| ZTS240517C00200000 | 2024-04-22 9:51AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ZTS240517C00220000 | 2024-04-01 9:30AM EDT | 220.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 116.70% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 170.07% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00105000 | 2024-04-12 1:03PM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZTS240517P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZTS240517P00125000 | 2024-04-22 12:28PM EDT | 125.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZTS240517P00130000 | 2024-04-24 12:53PM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZTS240517P00135000 | 2024-04-24 2:14PM EDT | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| ZTS240517P00140000 | 2024-04-24 3:56PM EDT | 140.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| ZTS240517P00145000 | 2024-04-24 3:38PM EDT | 145.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| ZTS240517P00150000 | 2024-04-24 3:40PM EDT | 150.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.78% |
| ZTS240517P00155000 | 2024-04-24 3:40PM EDT | 155.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| ZTS240517P00160000 | 2024-04-19 3:50PM EDT | 160.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS240517P00165000 | 2024-04-23 11:39AM EDT | 165.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTS240517P00170000 | 2024-04-23 1:57PM EDT | 170.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240517P00175000 | 2024-04-22 11:14AM EDT | 175.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS240517P00180000 | 2024-04-22 11:09AM EDT | 180.00 | 33.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 185.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240517P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZTS240517P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 44.02 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ZTS240517P00200000 | 2024-04-24 3:58PM EDT | 200.00 | 48.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTS240517P00210000 | 2024-04-24 3:58PM EDT | 210.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
