La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 379,94 -1 886,32 (-3,24 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00170000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 1.90 | 1.80 | 2.10 | +0.05 | +2.70% | 4 | 2,851 | 27.25% |
| ZTS240621C00170000 | 2024-05-10 12:41PM EDT | 2024-06-21 | 5.30 | 5.20 | 5.40 | +0.30 | +6.00% | 33 | 1,014 | 25.58% |
| ZTS240719C00170000 | 2024-05-10 12:01PM EDT | 2024-07-19 | 7.20 | 7.00 | 7.30 | +1.10 | +18.03% | 27 | 770 | 26.25% |
| ZTS240816C00170000 | 2024-05-10 10:20AM EDT | 2024-08-16 | 9.75 | 9.50 | 9.80 | +0.35 | +3.72% | 1 | 40 | 29.34% |
| ZTS241018C00170000 | 2024-05-08 12:15PM EDT | 2024-10-18 | 11.00 | 12.90 | 13.50 | 0.00 | - | 16 | 104 | 31.16% |
| ZTS241115C00170000 | 2024-05-10 1:29PM EDT | 2024-11-15 | 15.20 | 14.60 | 15.90 | +1.60 | +11.76% | 1 | 13 | 33.72% |
| ZTS250117C00170000 | 2024-05-07 2:47PM EDT | 2025-01-17 | 19.00 | 17.50 | 18.50 | 0.00 | - | 10 | 58 | 33.87% |
| ZTS260116C00170000 | 2024-05-02 11:14AM EDT | 2026-01-16 | 31.30 | 29.80 | 32.70 | 0.00 | - | 3 | 22 | 38.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00170000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 2.75 | 2.50 | 2.80 | -0.75 | -21.43% | 40 | 2,217 | 24.44% |
| ZTS240621P00170000 | 2024-05-10 11:33AM EDT | 2024-06-21 | 5.10 | 5.10 | 5.40 | -1.00 | -16.39% | 3 | 166 | 21.39% |
| ZTS240719P00170000 | 2024-05-09 10:32AM EDT | 2024-07-19 | 8.00 | 6.40 | 6.70 | 0.00 | - | 8 | 793 | 20.97% |
| ZTS240816P00170000 | 2024-05-10 10:35AM EDT | 2024-08-16 | 8.50 | 8.30 | 8.70 | -0.60 | -6.59% | 2 | 25 | 23.45% |
| ZTS241018P00170000 | 2024-05-09 2:55PM EDT | 2024-10-18 | 11.30 | 10.40 | 11.10 | 0.00 | - | 14 | 217 | 23.66% |
| ZTS241115P00170000 | 2024-05-09 11:30AM EDT | 2024-11-15 | 13.40 | 11.60 | 12.60 | 0.00 | - | 1 | 6 | 24.94% |
| ZTS250117P00170000 | 2024-05-02 12:18PM EDT | 2025-01-17 | 14.90 | 13.30 | 14.10 | 0.00 | - | 7 | 181 | 24.28% |
| ZTS260116P00170000 | 2024-05-09 11:51AM EDT | 2026-01-16 | 22.97 | 20.20 | 23.10 | 0.00 | - | 1 | 116 | 25.88% |
