La bourse ferme dans 21 min
CAC 40
8 030,26 +7,00 (+0,09 %) Euro Stoxx 50
4 924,77 -11,80 (-0,24 %) Dow Jones
37 972,52 +197,14 (+0,52 %) EUR/USD
1,0673 +0,0027 (+0,26 %) Gold future
2 406,00 +8,00 (+0,33 %) Bitcoin EUR
60 509,58 +628,19 (+1,05 %)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:09AM EDT. Marché ouvert.
Prix d’exercice:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419C00185000 | 2024-04-17 12:30PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 181 | 1,135 | 164.06% |
| ZTS240517C00185000 | 2024-04-17 11:00AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 383 | 38.57% |
| ZTS240719C00185000 | 2024-04-17 11:51AM EDT | 2024-07-19 | 0.70 | 0.35 | 0.55 | 0.00 | - | 2 | 172 | 27.45% |
| ZTS241018C00185000 | 2024-04-19 10:26AM EDT | 2024-10-18 | 1.75 | 1.75 | 2.70 | -1.19 | -40.48% | 3 | 106 | 29.74% |
| ZTS241115C00185000 | 2024-04-12 1:19PM EDT | 2024-11-15 | 3.06 | 2.40 | 4.50 | 0.00 | - | 8 | 12 | 33.32% |
| ZTS250117C00185000 | 2024-04-19 10:09AM EDT | 2025-01-17 | 3.90 | 3.90 | 4.60 | -1.50 | -27.78% | 2 | 108 | 29.49% |
| ZTS260116C00185000 | 2024-04-12 10:54AM EDT | 2026-01-16 | 13.78 | 11.90 | 14.60 | 0.00 | - | 5 | 19 | 33.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419P00185000 | 2024-04-18 3:02PM EDT | 2024-04-19 | 34.00 | 35.40 | 38.30 | 0.00 | - | 300 | 95 | 263.28% |
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 35.40 | 34.30 | 38.50 | 0.00 | - | 1 | 0 | 69.95% |
| ZTS240719P00185000 | 2024-04-04 10:40AM EDT | 2024-07-19 | 19.35 | 35.00 | 38.40 | 0.00 | - | 2 | 60 | 38.72% |
| ZTS241018P00185000 | 2024-04-05 1:35PM EDT | 2024-10-18 | 21.55 | 34.40 | 38.50 | 0.00 | - | 97 | 37 | 27.87% |
| ZTS241115P00185000 | 2024-03-12 1:23PM EDT | 2024-11-15 | 15.10 | 24.70 | 26.80 | 0.00 | - | - | 36 | 0.00% |
| ZTS250117P00185000 | 2024-03-28 12:16PM EDT | 2025-01-17 | 21.35 | 35.30 | 38.60 | 0.00 | - | 7 | 106 | 23.11% |
| ZTS260116P00185000 | 2023-10-27 9:33AM EDT | 2026-01-16 | 33.64 | 21.80 | 23.10 | 0.00 | - | 1 | 0 | 0.00% |
