Italia markets close in 1 hour 43 minutes
FTSE MIB
33.666,44 +357,67 (+1,07%) Dow Jones
39.262,75 +112,42 (+0,29%) Nasdaq
17.641,81 -47,55 (-0,27%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,79 +0,06 (+0,07%) Bitcoin EUR
57.077,44 -2.774,68 (-4,64%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:46AM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241018C00120000 | 2024-06-05 2:28PM EDT | 120.00 | 58.50 | 51.20 | 55.50 | 0.00 | - | 5 | 3 | 52.81% |
| ZTS241018C00140000 | 2024-05-21 12:12PM EDT | 140.00 | 36.96 | 29.60 | 33.10 | 0.00 | - | 1 | 1 | 33.56% |
| ZTS241018C00145000 | 2024-04-24 11:41AM EDT | 145.00 | 17.00 | 28.80 | 32.30 | 0.00 | - | - | 2 | 45.56% |
| ZTS241018C00150000 | 2024-06-06 2:44PM EDT | 150.00 | 30.68 | 24.70 | 27.40 | 0.00 | - | 1 | 4 | 40.59% |
| ZTS241018C00155000 | 2024-06-14 2:23PM EDT | 155.00 | 20.91 | 20.70 | 23.30 | 0.00 | - | 3 | 83 | 38.00% |
| ZTS241018C00160000 | 2024-06-11 12:02PM EDT | 160.00 | 23.80 | 17.00 | 19.30 | 0.00 | - | 1 | 102 | 35.26% |
| ZTS241018C00165000 | 2024-06-21 3:01PM EDT | 165.00 | 14.35 | 14.20 | 15.50 | 0.00 | - | 1 | 86 | 32.58% |
| ZTS241018C00170000 | 2024-06-20 3:57PM EDT | 170.00 | 10.41 | 11.30 | 12.30 | 0.00 | - | 4 | 130 | 30.84% |
| ZTS241018C00175000 | 2024-06-14 2:23PM EDT | 175.00 | 8.99 | 8.70 | 10.20 | 0.00 | - | 2 | 161 | 31.14% |
| ZTS241018C00180000 | 2024-06-21 11:10AM EDT | 180.00 | 6.30 | 6.30 | 7.60 | 0.00 | - | 3 | 957 | 29.30% |
| ZTS241018C00185000 | 2024-06-13 10:32AM EDT | 185.00 | 6.40 | 4.80 | 6.00 | 0.00 | - | 10 | 184 | 29.24% |
| ZTS241018C00190000 | 2024-06-13 1:29PM EDT | 190.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 3.13% |
| ZTS241018C00195000 | 2024-06-17 12:27PM EDT | 195.00 | 3.00 | 2.40 | 3.20 | 0.00 | - | 6 | 144 | 27.74% |
| ZTS241018C00200000 | 2024-06-20 2:08PM EDT | 200.00 | 1.80 | 1.65 | 2.85 | 0.00 | - | 2 | 118 | 29.46% |
| ZTS241018C00210000 | 2024-06-17 11:11AM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| ZTS241018C00220000 | 2024-06-13 11:32AM EDT | 220.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | 1 | 121 | 28.61% |
| ZTS241018C00230000 | 2024-03-15 9:36AM EDT | 230.00 | 1.55 | 0.00 | 4.20 | 0.00 | - | 11 | 27 | 49.91% |
| ZTS241018C00240000 | 2024-03-20 3:09PM EDT | 240.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 35.40% |
| ZTS241018C00250000 | 2024-06-07 3:21PM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241018P00100000 | 2024-04-16 10:35AM EDT | 100.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.66% |
| ZTS241018P00105000 | 2024-04-22 11:29AM EDT | 105.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS241018P00110000 | 2024-04-15 1:08PM EDT | 110.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 47.14% |
| ZTS241018P00115000 | 2024-04-12 10:51AM EDT | 115.00 | 1.90 | 0.05 | 5.00 | 0.00 | - | 3 | 3 | 57.98% |
| ZTS241018P00120000 | 2024-04-19 9:48AM EDT | 120.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 52.36% |
| ZTS241018P00125000 | 2024-06-06 9:44AM EDT | 125.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 14 | 18 | 35.45% |
| ZTS241018P00130000 | 2024-06-04 9:51AM EDT | 130.00 | 0.40 | 0.15 | 0.85 | 0.00 | - | 1 | 780 | 32.70% |
| ZTS241018P00135000 | 2024-06-17 9:30AM EDT | 135.00 | 1.00 | 0.30 | 1.05 | 0.00 | - | 1 | 27 | 30.60% |
| ZTS241018P00140000 | 2024-06-13 9:35AM EDT | 140.00 | 1.06 | 0.65 | 2.10 | 0.00 | - | 2 | 107 | 32.95% |
| ZTS241018P00145000 | 2024-06-14 3:45PM EDT | 145.00 | 1.82 | 1.20 | 2.15 | 0.00 | - | 4 | 89 | 29.01% |
| ZTS241018P00150000 | 2024-06-14 3:51PM EDT | 150.00 | 2.68 | 1.00 | 2.60 | 0.00 | - | 6 | 168 | 26.70% |
| ZTS241018P00155000 | 2024-06-20 3:49PM EDT | 155.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 3.13% |
| ZTS241018P00160000 | 2024-06-07 9:30AM EDT | 160.00 | 3.70 | 3.90 | 5.10 | 0.00 | - | 1 | 108 | 25.65% |
| ZTS241018P00165000 | 2024-06-20 9:32AM EDT | 165.00 | 6.91 | 5.30 | 6.60 | 0.00 | - | 1 | 284 | 24.39% |
| ZTS241018P00170000 | 2024-06-20 3:48PM EDT | 170.00 | 10.08 | 7.30 | 8.80 | 0.00 | - | 1 | 218 | 24.01% |
| ZTS241018P00175000 | 2024-06-13 10:22AM EDT | 175.00 | 10.40 | 9.70 | 11.20 | 0.00 | - | 2 | 147 | 23.04% |
| ZTS241018P00180000 | 2024-06-13 11:41AM EDT | 180.00 | 13.60 | 12.20 | 14.20 | 0.00 | - | 4 | 34 | 22.50% |
| ZTS241018P00185000 | 2024-06-06 2:30PM EDT | 185.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| ZTS241018P00190000 | 2024-06-03 11:25AM EDT | 190.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ZTS241018P00195000 | 2024-04-05 11:06AM EDT | 195.00 | 30.10 | 27.70 | 29.70 | 0.00 | - | 120 | 7 | 35.38% |
| ZTS241018P00200000 | 2024-03-26 9:55AM EDT | 200.00 | 34.40 | 47.00 | 51.50 | 0.00 | - | 5 | 0 | 78.75% |
© 2024 Yahoo. Tutti i diritti riservati.