Italia markets close in 1 hour 41 minutes
FTSE MIB
33.673,08 +364,31 (+1,09%) Dow Jones
39.310,16 +159,83 (+0,41%) Nasdaq
17.615,76 -73,60 (-0,42%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,81 +0,08 (+0,10%) Bitcoin EUR
57.117,28 -2.714,34 (-4,54%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:48AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240816C00135000 | 2024-06-06 11:07AM EDT | 135.00 | 41.40 | 35.00 | 38.90 | 0.00 | - | - | 1 | 60.12% |
| ZTS240816C00150000 | 2024-06-13 10:06AM EDT | 150.00 | 24.43 | 21.50 | 24.90 | 0.00 | - | 1 | 3 | 46.18% |
| ZTS240816C00155000 | 2024-05-23 12:08PM EDT | 155.00 | 21.10 | 18.10 | 20.60 | 0.00 | - | 5 | 22 | 42.66% |
| ZTS240816C00160000 | 2024-06-21 12:48PM EDT | 160.00 | 14.10 | 13.60 | 15.70 | 0.00 | - | 2 | 26 | 35.77% |
| ZTS240816C00165000 | 2024-06-20 3:56PM EDT | 165.00 | 9.40 | 10.40 | 12.00 | 0.00 | - | 3 | 30 | 33.35% |
| ZTS240816C00170000 | 2024-06-20 11:07AM EDT | 170.00 | 7.90 | 7.70 | 8.90 | 0.00 | - | 1 | 50 | 31.84% |
| ZTS240816C00175000 | 2024-06-21 3:48PM EDT | 175.00 | 5.41 | 5.10 | 5.90 | 0.00 | - | 136 | 245 | 28.95% |
| ZTS240816C00180000 | 2024-06-21 3:51PM EDT | 180.00 | 3.70 | 3.30 | 4.10 | 0.00 | - | 7 | 347 | 28.76% |
| ZTS240816C00185000 | 2024-06-21 2:23PM EDT | 185.00 | 2.45 | 2.10 | 2.85 | 0.00 | - | 7 | 180 | 29.05% |
| ZTS240816C00190000 | 2024-06-21 12:21PM EDT | 190.00 | 1.20 | 1.10 | 1.85 | 0.00 | - | 2 | 178 | 28.82% |
| ZTS240816C00195000 | 2024-06-17 1:10PM EDT | 195.00 | 1.05 | 0.60 | 1.15 | 0.00 | - | 3 | 40 | 28.57% |
| ZTS240816C00200000 | 2024-06-20 1:37PM EDT | 200.00 | 0.50 | 0.25 | 0.90 | 0.00 | - | 1 | 40 | 30.27% |
| ZTS240816C00210000 | 2024-06-10 9:30AM EDT | 210.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 35.40% |
| ZTS240816C00220000 | 2024-05-02 2:54PM EDT | 220.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.32% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240816P00110000 | 2024-05-13 1:02PM EDT | 110.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 75.07% |
| ZTS240816P00135000 | 2024-06-14 12:03PM EDT | 135.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 27 | 41.72% |
| ZTS240816P00140000 | 2024-06-17 2:26PM EDT | 140.00 | 0.52 | 0.10 | 0.80 | 0.00 | - | 1 | 5 | 37.13% |
| ZTS240816P00145000 | 2024-06-21 1:49PM EDT | 145.00 | 0.63 | 0.30 | 0.80 | 0.00 | - | 1 | 8 | 32.01% |
| ZTS240816P00150000 | 2024-06-21 3:26PM EDT | 150.00 | 1.05 | 0.70 | 1.15 | 0.00 | - | 1 | 12 | 29.87% |
| ZTS240816P00155000 | 2024-06-21 12:45PM EDT | 155.00 | 1.80 | 1.30 | 2.05 | 0.00 | - | 2 | 916 | 30.08% |
| ZTS240816P00160000 | 2024-06-20 3:37PM EDT | 160.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 13 | 57 | 3.13% |
| ZTS240816P00165000 | 2024-06-20 3:56PM EDT | 165.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 269 | 3.13% |
| ZTS240816P00170000 | 2024-06-21 3:48PM EDT | 170.00 | 6.41 | 5.70 | 7.40 | 0.00 | - | 5 | 165 | 30.39% |
| ZTS240816P00175000 | 2024-06-20 3:56PM EDT | 175.00 | 10.60 | 0.00 | 9.10 | 0.00 | - | 4 | 87 | 26.34% |
| ZTS240816P00180000 | 2024-06-18 10:11AM EDT | 180.00 | 13.00 | 10.20 | 12.40 | 0.00 | - | 1 | 51 | 26.36% |
| ZTS240816P00185000 | 2024-06-06 2:18PM EDT | 185.00 | 12.50 | 0.00 | 16.20 | 0.00 | - | 5 | 5 | 26.53% |
© 2024 Yahoo. Tutti i diritti riservati.