La bourse ferme dans 7 h 6 min
CAC 40
8 018,56 +37,05 (+0,46 %) Euro Stoxx 50
4 932,24 +18,11 (+0,37 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0680 +0,0006 (+0,05 %) Gold future
2 394,00 +5,60 (+0,23 %) Bitcoin EUR
57 051,99 -2 459,91 (-4,13 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419C00165000 | 2024-04-16 3:50PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZTS240517C00165000 | 2024-04-17 1:35PM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ZTS240719C00165000 | 2024-04-17 2:45PM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ZTS241018C00165000 | 2024-04-16 11:57AM EDT | 2024-10-18 | 8.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ZTS241115C00165000 | 2024-04-12 1:20PM EDT | 2024-11-15 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZTS250117C00165000 | 2024-04-17 11:06AM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ZTS260116C00165000 | 2024-04-12 1:29PM EDT | 2026-01-16 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419P00165000 | 2024-04-17 3:33PM EDT | 2024-04-19 | 13.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZTS240517P00165000 | 2024-04-17 11:52AM EDT | 2024-05-17 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240719P00165000 | 2024-04-15 10:30AM EDT | 2024-07-19 | 15.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZTS241018P00165000 | 2024-04-15 10:29AM EDT | 2024-10-18 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS241115P00165000 | 2024-04-17 9:31AM EDT | 2024-11-15 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS250117P00165000 | 2024-04-17 2:02PM EDT | 2025-01-17 | 20.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS260116P00165000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
