La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 626,33 -701,56 (-1,16 %)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:155.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00155000 | 2024-04-26 2:55PM EDT | 2024-05-17 | 7.75 | 7.60 | 7.80 | +2.85 | +58.16% | 158 | 4,495 | 38.67% |
| ZTS240621C00155000 | 2024-04-26 2:51PM EDT | 2024-06-21 | 10.20 | 9.80 | 10.10 | +3.10 | +43.66% | 2 | 63 | 33.53% |
| ZTS240719C00155000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 11.46 | 11.20 | 11.80 | +3.96 | +52.80% | 6 | 168 | 33.17% |
| ZTS241018C00155000 | 2024-04-24 11:16AM EDT | 2024-10-18 | 12.10 | 16.20 | 16.70 | 0.00 | - | 1 | 91 | 34.46% |
| ZTS241115C00155000 | 2024-04-18 3:44PM EDT | 2024-11-15 | 13.50 | 17.30 | 18.20 | 0.00 | - | - | 2 | 35.25% |
| ZTS250117C00155000 | 2024-04-26 2:24PM EDT | 2025-01-17 | 20.40 | 18.90 | 21.70 | +3.40 | +20.00% | 2 | 48 | 37.45% |
| ZTS260116C00155000 | 2024-04-26 2:08PM EDT | 2026-01-16 | 32.10 | 31.00 | 33.00 | +5.37 | +20.09% | 7 | 14 | 38.42% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00155000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 3.79 | 3.70 | 3.90 | -2.21 | -36.83% | 63 | 704 | 35.46% |
| ZTS240621P00155000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 5.45 | 5.10 | 5.40 | -2.05 | -27.33% | 6 | 26 | 28.26% |
| ZTS240719P00155000 | 2024-04-26 11:32AM EDT | 2024-07-19 | 6.64 | 6.10 | 6.40 | -1.86 | -21.88% | 30 | 94 | 26.52% |
| ZTS241018P00155000 | 2024-04-26 2:57PM EDT | 2024-10-18 | 9.20 | 9.30 | 9.80 | -2.30 | -20.00% | 2 | 152 | 26.37% |
| ZTS241115P00155000 | 2024-04-23 9:39AM EDT | 2024-11-15 | 15.55 | 10.50 | 10.90 | 0.00 | - | 1 | 3 | 26.87% |
| ZTS250117P00155000 | 2024-04-26 1:55PM EDT | 2025-01-17 | 12.02 | 11.80 | 12.30 | -1.78 | -12.90% | 10 | 126 | 26.14% |
| ZTS260116P00155000 | 2024-04-26 10:34AM EDT | 2026-01-16 | 18.70 | 17.70 | 18.60 | -1.00 | -5.08% | 1 | 18 | 24.78% |
