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
61 546,46 +1 427,08 (+2,37 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00170000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 8.20 | 7.30 | 9.10 | +0.50 | +6.49% | 9 | 1,025 | 32.39% |
| ZTS240719C00170000 | 2024-05-16 12:00PM EDT | 2024-07-19 | 9.33 | 9.00 | 9.80 | -0.97 | -9.42% | 1 | 780 | 26.65% |
| ZTS240816C00170000 | 2024-05-13 1:37PM EDT | 2024-08-16 | 11.70 | 11.60 | 12.10 | +2.40 | +25.81% | 5 | 47 | 29.02% |
| ZTS241018C00170000 | 2024-05-16 2:48PM EDT | 2024-10-18 | 15.40 | 15.10 | 15.70 | 0.00 | - | 3 | 104 | 30.49% |
| ZTS241115C00170000 | 2024-05-10 1:29PM EDT | 2024-11-15 | 15.20 | 16.80 | 17.60 | 0.00 | - | 1 | 13 | 32.01% |
| ZTS250117C00170000 | 2024-05-17 3:34PM EDT | 2025-01-17 | 19.90 | 18.00 | 21.60 | +2.27 | +12.88% | 2 | 60 | 34.79% |
| ZTS260116C00170000 | 2024-05-17 11:28AM EDT | 2026-01-16 | 34.20 | 32.40 | 35.70 | +0.74 | +2.21% | 2 | 22 | 38.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00170000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 2.90 | 2.55 | 2.70 | +0.12 | +4.32% | 108 | 390 | 20.89% |
| ZTS240719P00170000 | 2024-05-17 10:58AM EDT | 2024-07-19 | 4.00 | 3.80 | 4.10 | -0.20 | -4.76% | 3 | 790 | 20.74% |
| ZTS240816P00170000 | 2024-05-16 1:22PM EDT | 2024-08-16 | 6.30 | 5.70 | 6.10 | 0.00 | - | 2 | 49 | 23.27% |
| ZTS241018P00170000 | 2024-05-13 3:53PM EDT | 2024-10-18 | 11.10 | 7.50 | 8.40 | 0.00 | - | 8 | 217 | 23.14% |
| ZTS241115P00170000 | 2024-05-17 10:56AM EDT | 2024-11-15 | 9.80 | 9.10 | 9.80 | -3.60 | -26.87% | 3 | 6 | 24.22% |
| ZTS250117P00170000 | 2024-05-02 12:18PM EDT | 2025-01-17 | 14.90 | 10.60 | 11.90 | 0.00 | - | 7 | 181 | 24.66% |
| ZTS260116P00170000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 19.70 | 18.20 | 21.40 | 0.00 | - | 1 | 116 | 26.51% |
