La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 131,27 +1 022,88 (+1,76 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00180000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 0.35 | 0.20 | 0.40 | -0.20 | -36.36% | 23 | 339 | 28.35% |
| ZTS240621C00180000 | 2024-05-03 3:23PM EDT | 2024-06-21 | 2.10 | 1.65 | 1.90 | -0.36 | -14.63% | 21 | 632 | 25.21% |
| ZTS240719C00180000 | 2024-05-03 10:44AM EDT | 2024-07-19 | 3.50 | 3.00 | 3.20 | -0.80 | -18.60% | 3 | 153 | 25.40% |
| ZTS241018C00180000 | 2024-05-03 11:52AM EDT | 2024-10-18 | 9.00 | 6.00 | 8.50 | -0.60 | -6.25% | 10 | 879 | 29.93% |
| ZTS241115C00180000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 10.50 | 9.60 | 10.20 | -0.66 | -5.91% | 3 | 25 | 31.28% |
| ZTS250117C00180000 | 2024-05-03 2:43PM EDT | 2025-01-17 | 13.32 | 12.20 | 12.80 | -0.15 | -1.11% | 2 | 207 | 31.92% |
| ZTS260116C00180000 | 2024-05-02 12:55PM EDT | 2026-01-16 | 27.07 | 23.00 | 26.40 | 0.00 | - | 10 | 75 | 36.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00180000 | 2024-05-02 12:35PM EDT | 2024-05-17 | 13.50 | 11.20 | 14.80 | 0.00 | - | 1 | 9 | 46.85% |
| ZTS240719P00180000 | 2024-05-02 3:10PM EDT | 2024-07-19 | 13.40 | 14.00 | 15.10 | +0.20 | +1.52% | 3 | 16 | 21.28% |
| ZTS241018P00180000 | 2024-04-18 9:34AM EDT | 2024-10-18 | 28.95 | 16.50 | 18.20 | 0.00 | - | 3 | 32 | 22.38% |
| ZTS241115P00180000 | 2024-04-18 9:55AM EDT | 2024-11-15 | 28.73 | 18.00 | 19.30 | 0.00 | - | 1 | 5 | 23.15% |
| ZTS250117P00180000 | 2024-05-03 9:43AM EDT | 2025-01-17 | 19.60 | 19.70 | 21.30 | -0.70 | -3.45% | 2 | 64 | 23.88% |
| ZTS260116P00180000 | 2024-04-30 11:28AM EDT | 2026-01-16 | 31.40 | 25.30 | 28.90 | 0.00 | - | 5 | 10 | 24.27% |
