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
61 465,25 +1 451,38 (+2,42 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00155000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 20.70 | 17.70 | 21.00 | +5.50 | +36.18% | 1 | 86 | 40.23% |
| ZTS240719C00155000 | 2024-05-15 9:37AM EDT | 2024-07-19 | 20.25 | 19.60 | 22.90 | 0.00 | - | 1 | 124 | 39.67% |
| ZTS240816C00155000 | 2024-05-03 9:31AM EDT | 2024-08-16 | 20.50 | 20.60 | 24.30 | 0.00 | - | 2 | 22 | 38.32% |
| ZTS241018C00155000 | 2024-05-07 10:16AM EDT | 2024-10-18 | 25.00 | 24.90 | 26.20 | 0.00 | - | 1 | 86 | 34.71% |
| ZTS241115C00155000 | 2024-04-18 3:44PM EDT | 2024-11-15 | 13.50 | 25.10 | 29.20 | 0.00 | - | - | 2 | 39.20% |
| ZTS250117C00155000 | 2024-05-09 9:31AM EDT | 2025-01-17 | 25.38 | 27.60 | 30.50 | 0.00 | - | 1 | 48 | 36.44% |
| ZTS260116C00155000 | 2024-05-08 9:48AM EDT | 2026-01-16 | 34.05 | 39.70 | 43.40 | 0.00 | - | 4 | 20 | 39.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00155000 | 2024-05-15 2:55PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 1 | 78 | 26.10% |
| ZTS240719P00155000 | 2024-05-17 1:07PM EDT | 2024-07-19 | 0.91 | 0.75 | 1.15 | -0.09 | -9.00% | 3 | 150 | 25.12% |
| ZTS240816P00155000 | 2024-05-17 12:52PM EDT | 2024-08-16 | 2.02 | 1.85 | 2.15 | -2.88 | -58.78% | 7 | 31 | 25.93% |
| ZTS241018P00155000 | 2024-05-07 2:03PM EDT | 2024-10-18 | 4.80 | 3.30 | 3.80 | 0.00 | - | 35 | 145 | 25.27% |
| ZTS241115P00155000 | 2024-04-29 2:46PM EDT | 2024-11-15 | 9.56 | 4.50 | 4.90 | 0.00 | - | 1 | 4 | 26.22% |
| ZTS250117P00155000 | 2024-05-17 1:07PM EDT | 2025-01-17 | 6.40 | 5.50 | 6.50 | -1.00 | -13.51% | 1 | 175 | 26.15% |
| ZTS260116P00155000 | 2024-05-16 12:08PM EDT | 2026-01-16 | 14.00 | 12.70 | 15.20 | 0.00 | - | 2 | 23 | 27.93% |
