La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 715,00 +489,34 (+1,28 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 308,70 -0,90 (-0,04 %) Bitcoin EUR
57 399,38 +2 519,01 (+4,59 %)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:30PM EDT. Marché ouvert.
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 | 31.50 | 36.00 | 0.00 | - | 1 | 2 | 64.01% |
| ZTS240517C00140000 | 2024-05-02 2:07PM EDT | 140.00 | 28.10 | 26.50 | 30.90 | 0.00 | - | 4 | 64 | 53.56% |
| ZTS240517C00145000 | 2024-05-03 11:53AM EDT | 145.00 | 23.73 | 22.10 | 26.50 | -0.20 | -0.84% | 6 | 836 | 58.33% |
| ZTS240517C00150000 | 2024-05-03 11:02AM EDT | 150.00 | 18.60 | 18.20 | 19.80 | -0.36 | -1.90% | 5 | 894 | 55.42% |
| ZTS240517C00155000 | 2024-05-03 9:32AM EDT | 155.00 | 14.80 | 13.30 | 14.80 | +1.47 | +11.03% | 2 | 3,043 | 44.41% |
| ZTS240517C00160000 | 2024-05-03 11:35AM EDT | 160.00 | 9.56 | 9.10 | 9.80 | -0.35 | -3.53% | 2 | 1,548 | 33.01% |
| ZTS240517C00165000 | 2024-05-03 10:15AM EDT | 165.00 | 6.19 | 5.40 | 5.80 | +0.99 | +19.04% | 2 | 3,876 | 28.69% |
| ZTS240517C00170000 | 2024-05-03 12:51PM EDT | 170.00 | 2.60 | 2.60 | 2.85 | 0.00 | - | 31 | 2,713 | 26.28% |
| ZTS240517C00175000 | 2024-05-03 2:09PM EDT | 175.00 | 1.17 | 1.05 | 1.20 | -0.13 | -10.00% | 20 | 402 | 25.73% |
| ZTS240517C00180000 | 2024-05-03 11:11AM EDT | 180.00 | 0.40 | 0.35 | 0.55 | -0.15 | -27.27% | 19 | 339 | 27.52% |
| ZTS240517C00185000 | 2024-05-03 1:06PM EDT | 185.00 | 0.10 | 0.15 | 0.40 | -0.20 | -66.67% | 8 | 397 | 32.47% |
| ZTS240517C00190000 | 2024-05-03 9:38AM EDT | 190.00 | 0.35 | 0.10 | 0.25 | +0.20 | +133.33% | 1 | 269 | 35.55% |
| ZTS240517C00195000 | 2024-05-02 1:01PM EDT | 195.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 196 | 32.23% |
| ZTS240517C00200000 | 2024-05-02 11:04AM EDT | 200.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 240 | 51.56% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 2.50 | 0.00 | - | 13 | 168 | 80.59% |
| ZTS240517C00220000 | 2024-04-29 10:49AM EDT | 220.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 29 | 56.64% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 122.07% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 121.29% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 180.18% |
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 | 2024-05-01 3:48PM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 184.08% |
| ZTS240517P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 169.60% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 155.66% |
| ZTS240517P00125000 | 2024-05-01 2:10PM EDT | 125.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 2 | 31 | 129.13% |
| ZTS240517P00130000 | 2024-05-02 12:02PM EDT | 130.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 33 | 1,064 | 67.29% |
| ZTS240517P00135000 | 2024-05-02 1:21PM EDT | 135.00 | 4.80 | 0.00 | 4.70 | +4.79 | +100.21% | 1 | 172 | 103.22% |
| ZTS240517P00140000 | 2024-05-03 12:54PM EDT | 140.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 11 | 2,230 | 47.17% |
| ZTS240517P00145000 | 2024-05-03 12:56PM EDT | 145.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 42 | 4,553 | 41.60% |
| ZTS240517P00150000 | 2024-05-03 12:49PM EDT | 150.00 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 43 | 9,012 | 35.16% |
| ZTS240517P00155000 | 2024-05-03 12:35PM EDT | 155.00 | 0.30 | 0.30 | 0.45 | -0.15 | -33.33% | 41 | 2,395 | 31.10% |
| ZTS240517P00160000 | 2024-05-03 1:19PM EDT | 160.00 | 0.75 | 0.55 | 0.85 | -0.10 | -11.76% | 121 | 1,246 | 27.04% |
| ZTS240517P00165000 | 2024-05-03 12:37PM EDT | 165.00 | 1.90 | 1.70 | 2.00 | -0.65 | -25.49% | 42 | 3,887 | 25.48% |
| ZTS240517P00170000 | 2024-05-03 11:48AM EDT | 170.00 | 4.30 | 3.90 | 4.20 | -0.88 | -16.99% | 2 | 892 | 24.39% |
| ZTS240517P00175000 | 2024-05-03 11:30AM EDT | 175.00 | 6.90 | 6.70 | 7.90 | -10.09 | -59.39% | 10 | 25 | 26.64% |
| ZTS240517P00180000 | 2024-05-02 12:35PM EDT | 180.00 | 13.50 | 11.00 | 13.20 | 0.00 | - | 1 | 9 | 39.64% |
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 185.00 | 35.40 | 15.20 | 19.00 | 0.00 | - | 1 | 0 | 57.06% |
| ZTS240517P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 39.00 | 19.40 | 24.00 | 0.00 | - | 4 | 8 | 66.05% |
| ZTS240517P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 44.02 | 24.20 | 28.90 | 0.00 | - | 4 | 0 | 73.32% |
| ZTS240517P00200000 | 2024-04-24 3:58PM EDT | 200.00 | 48.62 | 29.20 | 33.90 | 0.00 | - | 3 | 4 | 81.10% |
| ZTS240517P00210000 | 2024-04-24 3:58PM EDT | 210.00 | 58.65 | 39.30 | 44.00 | 0.00 | - | 3 | 0 | 96.73% |
