Italia markets close in 2 hours 31 minutes
FTSE MIB
34.489,66 -335,35 (-0,96%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,44 -1,36 (-1,70%) Bitcoin EUR
65.697,69 +4.060,02 (+6,59%)
Zoetis Inc. (ZTS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00090000 | 2024-05-07 9:30AM EDT | 90.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ZTS240621C00135000 | 2024-04-24 1:42PM EDT | 135.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZTS240621C00140000 | 2024-05-06 11:17AM EDT | 140.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ZTS240621C00145000 | 2024-05-16 9:55AM EDT | 145.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ZTS240621C00150000 | 2024-05-13 3:55PM EDT | 150.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| ZTS240621C00155000 | 2024-05-17 2:52PM EDT | 155.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| ZTS240621C00160000 | 2024-05-20 12:31PM EDT | 160.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| ZTS240621C00165000 | 2024-05-17 10:06AM EDT | 165.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 480 | 0.00% |
| ZTS240621C00170000 | 2024-05-20 9:59AM EDT | 170.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,026 | 0.00% |
| ZTS240621C00175000 | 2024-05-20 3:51PM EDT | 175.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 68 | 1,228 | 0.39% |
| ZTS240621C00180000 | 2024-05-20 3:47PM EDT | 180.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 278 | 704 | 3.13% |
| ZTS240621C00185000 | 2024-05-20 3:20PM EDT | 185.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 93 | 1,448 | 6.25% |
| ZTS240621C00190000 | 2024-05-20 3:08PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 1,793 | 6.25% |
| ZTS240621C00195000 | 2024-05-20 12:02PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| ZTS240621C00200000 | 2024-04-30 3:16PM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 28 | 12.50% |
| ZTS240621C00210000 | 2024-05-15 9:46AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00115000 | 2024-04-18 2:08PM EDT | 115.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 112.96% |
| ZTS240621P00120000 | 2024-05-03 10:09AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 25.00% |
| ZTS240621P00125000 | 2024-04-23 2:25PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 500 | 25.00% |
| ZTS240621P00130000 | 2024-05-03 2:48PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 25.00% |
| ZTS240621P00135000 | 2024-05-02 11:35AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| ZTS240621P00140000 | 2024-05-16 12:54PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| ZTS240621P00145000 | 2024-05-15 3:00PM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 12.50% |
| ZTS240621P00150000 | 2024-05-20 12:44PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 968 | 12.50% |
| ZTS240621P00155000 | 2024-05-20 2:47PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 6.25% |
| ZTS240621P00160000 | 2024-05-20 3:24PM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 270 | 6.25% |
| ZTS240621P00165000 | 2024-05-20 1:02PM EDT | 165.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 109 | 268 | 3.13% |
| ZTS240621P00170000 | 2024-05-20 2:57PM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 114 | 506 | 1.56% |
| ZTS240621P00175000 | 2024-05-20 12:42PM EDT | 175.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 21 | 679 | 0.00% |
| ZTS240621P00180000 | 2024-05-17 10:51AM EDT | 180.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| ZTS240621P00185000 | 2024-05-20 10:08AM EDT | 185.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ZTS240621P00190000 | 2024-05-16 2:51PM EDT | 190.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.