Marchés français ouverture 2 h 54 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 104,62 -975,08 (-2,56 %) EUR/USD
1,0645 -0,0001 (-0,01 %) HANG SENG
16 172,45 -213,42 (-1,30 %) Bitcoin EUR
58 459,07 +141,77 (+0,24 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419C00190000 | 2024-04-18 12:31PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 40 | 1,307 | 162.50% |
| ZTS240517C00190000 | 2024-04-15 11:21AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | 0.00 | - | 24 | 155 | 35.84% |
| ZTS240719C00190000 | 2024-04-17 11:52AM EDT | 2024-07-19 | 0.50 | 0.40 | 1.20 | 0.00 | - | 1 | 178 | 32.47% |
| ZTS241018C00190000 | 2024-04-15 1:01PM EDT | 2024-10-18 | 2.10 | 1.40 | 2.95 | 0.00 | - | 21 | 78 | 30.12% |
| ZTS241115C00190000 | 2024-04-17 3:43PM EDT | 2024-11-15 | 2.54 | 2.05 | 3.50 | 0.00 | - | 23 | 72 | 29.78% |
| ZTS250117C00190000 | 2024-04-18 11:27AM EDT | 2025-01-17 | 4.20 | 4.00 | 4.70 | -0.40 | -8.70% | 7 | 79 | 29.21% |
| ZTS260116C00190000 | 2024-04-02 3:26PM EDT | 2026-01-16 | 18.90 | 11.80 | 15.20 | 0.00 | - | 2 | 2 | 33.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419P00190000 | 2024-03-15 3:58PM EDT | 2024-04-19 | 17.55 | 38.40 | 42.50 | 0.00 | - | 6 | 116 | 435.25% |
| ZTS240517P00190000 | 2024-03-13 2:53PM EDT | 2024-05-17 | 14.33 | 37.70 | 42.50 | 0.00 | - | 5 | 24 | 77.91% |
| ZTS240719P00190000 | 2024-03-28 12:16PM EDT | 2024-07-19 | 21.05 | 34.70 | 39.10 | 0.00 | - | 7 | 139 | 38.68% |
| ZTS241018P00190000 | 2024-04-05 11:06AM EDT | 2024-10-18 | 25.40 | 35.20 | 39.20 | 0.00 | - | 111 | 52 | 27.83% |
| ZTS250117P00190000 | 2024-03-06 4:59PM EDT | 2025-01-17 | 18.10 | 27.30 | 30.40 | 0.00 | - | 2 | 35 | 0.00% |
| ZTS260116P00190000 | 2024-01-31 1:08PM EDT | 2026-01-16 | 20.57 | 18.60 | 23.00 | 0.00 | - | 2 | 20 | 0.00% |
