La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 522,46 +1 420,12 (+2,36 %)
Zoetis Inc. (ZTS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:150.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00150000 | 2024-05-13 3:55PM EDT | 2024-06-21 | 19.50 | 22.70 | 27.50 | 0.00 | - | 1 | 55 | 58.91% |
| ZTS240719C00150000 | 2024-05-10 1:35PM EDT | 2024-07-19 | 22.10 | 23.50 | 27.80 | 0.00 | - | 54 | 122 | 45.46% |
| ZTS240816C00150000 | 2024-05-16 12:06PM EDT | 2024-08-16 | 27.85 | 24.70 | 27.40 | 0.00 | - | 1 | 4 | 36.09% |
| ZTS241018C00150000 | 2024-05-13 1:11PM EDT | 2024-10-18 | 25.69 | 27.70 | 31.30 | 0.00 | - | 1 | 5 | 39.62% |
| ZTS241115C00150000 | 2024-05-15 3:24PM EDT | 2024-11-15 | 30.30 | 29.60 | 33.50 | 0.00 | - | 2 | 8 | 42.08% |
| ZTS250117C00150000 | 2024-05-13 1:18PM EDT | 2025-01-17 | 29.88 | 31.30 | 34.50 | 0.00 | - | 1 | 51 | 38.42% |
| ZTS260116C00150000 | 2024-05-16 1:03PM EDT | 2026-01-16 | 42.70 | 42.60 | 47.40 | 0.00 | - | 1 | 33 | 41.29% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00150000 | 2024-05-15 12:11PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.80 | +0.01 | +4.17% | 1 | 968 | 36.48% |
| ZTS240719P00150000 | 2024-05-17 2:10PM EDT | 2024-07-19 | 0.50 | 0.45 | 1.10 | -0.05 | -9.09% | 1 | 214 | 29.66% |
| ZTS240816P00150000 | 2024-05-10 1:14PM EDT | 2024-08-16 | 2.15 | 1.20 | 1.50 | 0.00 | - | 2 | 3 | 27.10% |
| ZTS241018P00150000 | 2024-05-16 12:00PM EDT | 2024-10-18 | 2.65 | 1.45 | 4.00 | 0.00 | - | 3 | 170 | 29.93% |
| ZTS241115P00150000 | 2024-05-10 2:27PM EDT | 2024-11-15 | 6.05 | 2.25 | 3.80 | 0.00 | - | 2 | 38 | 26.94% |
| ZTS250117P00150000 | 2024-05-16 11:46AM EDT | 2025-01-17 | 5.20 | 3.10 | 5.30 | 0.00 | - | 2 | 124 | 26.94% |
| ZTS260116P00150000 | 2024-05-16 2:32PM EDT | 2026-01-16 | 12.40 | 9.20 | 13.90 | 0.00 | - | 10 | 43 | 29.03% |
