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
1,0660 -0,0013 (-0,12 %) Gold future
2 299,10 -3,80 (-0,17 %) Bitcoin EUR
55 929,24 -3 529,00 (-5,94 %)
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’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 | 2024-04-26 9:54AM EDT | 140.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ZTS240517C00145000 | 2024-04-30 9:52AM EDT | 145.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTS240517C00150000 | 2024-04-30 12:42PM EDT | 150.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZTS240517C00155000 | 2024-04-30 3:01PM EDT | 155.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| ZTS240517C00160000 | 2024-04-30 3:11PM EDT | 160.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ZTS240517C00165000 | 2024-04-30 3:22PM EDT | 165.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 3.13% |
| ZTS240517C00170000 | 2024-04-30 3:25PM EDT | 170.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 6.25% |
| ZTS240517C00175000 | 2024-04-30 1:29PM EDT | 175.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZTS240517C00180000 | 2024-04-30 2:38PM EDT | 180.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZTS240517C00185000 | 2024-04-30 2:38PM EDT | 185.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZTS240517C00190000 | 2024-04-30 9:49AM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZTS240517C00195000 | 2024-04-29 10:59AM EDT | 195.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 2024-04-29 10:49AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 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 | 125.10% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 183.79% |
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 | 50.00% |
| 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 | 25.00% |
| ZTS240517P00130000 | 2024-04-30 1:23PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| ZTS240517P00135000 | 2024-04-30 9:39AM EDT | 135.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS240517P00140000 | 2024-04-30 3:16PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 12.50% |
| ZTS240517P00145000 | 2024-04-30 3:33PM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,324 | 0 | 12.50% |
| ZTS240517P00150000 | 2024-04-30 3:15PM EDT | 150.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 6.25% |
| ZTS240517P00155000 | 2024-04-30 12:28PM EDT | 155.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZTS240517P00160000 | 2024-04-30 2:13PM EDT | 160.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| ZTS240517P00165000 | 2024-04-30 11:06AM EDT | 165.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS240517P00170000 | 2024-04-29 11:09AM EDT | 170.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZTS240517P00175000 | 2024-04-30 1:29PM EDT | 175.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240517P00180000 | 2024-04-30 1:12PM EDT | 180.00 | 21.00 | 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 | 0 | 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% |
