Marchés français ouverture 3 h 59 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 719,35 -227,58 (-0,58 %) EUR/USD
1,0862 +0,0004 (+0,03 %) HANG SENG
19 301,55 +80,93 (+0,42 %) Bitcoin EUR
64 470,47 -1 194,92 (-1,82 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00165000 | 2024-05-17 10:06AM EDT | 2024-06-21 | 10.70 | 9.10 | 11.60 | 0.00 | - | 3 | 480 | 35.82% |
| ZTS240719C00165000 | 2024-05-20 2:33PM EDT | 2024-07-19 | 12.57 | 10.60 | 12.40 | 0.00 | - | 1 | 206 | 29.18% |
| ZTS240816C00165000 | 2024-05-16 3:57PM EDT | 2024-08-16 | 15.50 | 11.90 | 14.60 | 0.00 | - | 1 | 30 | 31.15% |
| ZTS241018C00165000 | 2024-05-21 12:12PM EDT | 2024-10-18 | 17.56 | 15.30 | 18.30 | +1.65 | +10.37% | 1 | 84 | 32.61% |
| ZTS241115C00165000 | 2024-05-16 2:03PM EDT | 2024-11-15 | 20.22 | 17.00 | 21.20 | 0.00 | - | 1 | 12 | 36.27% |
| ZTS250117C00165000 | 2024-05-10 11:34AM EDT | 2025-01-17 | 20.80 | 21.50 | 23.60 | 0.00 | - | 1 | 93 | 35.66% |
| ZTS260116C00165000 | 2024-05-01 11:34AM EDT | 2026-01-16 | 27.40 | 33.20 | 37.30 | 0.00 | - | 4 | 6 | 38.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00165000 | 2024-05-21 3:40PM EDT | 2024-06-21 | 1.30 | 1.25 | 1.50 | -0.09 | -6.47% | 11 | 268 | 22.03% |
| ZTS240719P00165000 | 2024-05-21 3:32PM EDT | 2024-07-19 | 2.55 | 2.40 | 2.70 | +0.30 | +13.33% | 6 | 293 | 21.34% |
| ZTS240816P00165000 | 2024-05-21 12:04PM EDT | 2024-08-16 | 4.50 | 4.20 | 4.70 | +0.30 | +7.14% | 4 | 248 | 24.34% |
| ZTS241018P00165000 | 2024-05-13 11:57AM EDT | 2024-10-18 | 8.30 | 4.60 | 7.00 | 0.00 | - | 6 | 266 | 24.20% |
| ZTS241115P00165000 | 2024-04-17 9:31AM EDT | 2024-11-15 | 18.80 | 7.40 | 7.90 | 0.00 | - | 2 | 26 | 24.21% |
| ZTS250117P00165000 | 2024-05-21 11:14AM EDT | 2025-01-17 | 9.40 | 9.30 | 10.50 | -7.50 | -44.38% | 2 | 110 | 25.73% |
| ZTS260116P00165000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 17.60 | 14.70 | 19.30 | 0.00 | - | 2 | 9 | 26.65% |
