Italia markets close in 1 minute
FTSE MIB
34.486,93 +26,41 (+0,08%) Dow Jones
39.367,53 -303,51 (-0,77%) Nasdaq
16.916,63 +115,09 (+0,69%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,18 -0,39 (-0,50%) Bitcoin EUR
62.965,97 -1.913,68 (-2,95%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:29AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS250117C00100000 | 2024-05-17 1:19PM EDT | 100.00 | 77.00 | 72.50 | 77.20 | 0.00 | - | 2 | 1 | 53.42% |
| ZTS250117C00110000 | 2024-02-21 4:17PM EDT | 110.00 | 82.48 | 61.50 | 66.20 | 0.00 | - | 2 | 1 | 51.70% |
| ZTS250117C00115000 | 2024-04-22 2:46PM EDT | 115.00 | 38.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZTS250117C00120000 | 2023-11-24 1:28PM EDT | 120.00 | 67.97 | 79.00 | 84.00 | 0.00 | - | 1 | 0 | 113.77% |
| ZTS250117C00125000 | 2024-04-12 1:35PM EDT | 125.00 | 33.00 | 48.10 | 52.50 | 0.00 | - | 3 | 3 | 44.68% |
| ZTS250117C00130000 | 2024-04-23 11:39AM EDT | 130.00 | 29.40 | 45.50 | 49.30 | 0.00 | - | 1 | 43 | 46.09% |
| ZTS250117C00135000 | 2024-04-25 2:33PM EDT | 135.00 | 28.45 | 41.50 | 44.50 | 0.00 | - | 9 | 13 | 42.67% |
| ZTS250117C00140000 | 2024-05-07 1:27PM EDT | 140.00 | 39.93 | 37.10 | 40.80 | 0.00 | - | 2 | 12 | 41.97% |
| ZTS250117C00145000 | 2024-04-26 2:15PM EDT | 145.00 | 27.15 | 33.00 | 36.80 | 0.00 | - | 2 | 6 | 40.27% |
| ZTS250117C00150000 | 2024-05-13 1:18PM EDT | 150.00 | 29.88 | 29.70 | 32.10 | 0.00 | - | 1 | 51 | 36.84% |
| ZTS250117C00155000 | 2024-05-22 10:41AM EDT | 155.00 | 28.00 | 26.80 | 28.40 | 0.00 | - | 1 | 47 | 35.42% |
| ZTS250117C00160000 | 2024-05-22 9:55AM EDT | 160.00 | 26.00 | 22.80 | 24.80 | 0.00 | - | 1 | 28 | 33.91% |
| ZTS250117C00165000 | 2024-05-22 9:57AM EDT | 165.00 | 22.00 | 20.50 | 21.80 | 0.00 | - | 1 | 93 | 33.24% |
| ZTS250117C00170000 | 2024-05-21 10:59AM EDT | 170.00 | 20.10 | 16.20 | 18.90 | 0.00 | - | 2 | 58 | 32.38% |
| ZTS250117C00175000 | 2024-05-21 2:10PM EDT | 175.00 | 16.50 | 13.60 | 16.40 | 0.00 | - | 1 | 31 | 31.87% |
| ZTS250117C00180000 | 2024-05-14 9:39AM EDT | 180.00 | 12.95 | 12.80 | 13.90 | 0.00 | - | 1 | 213 | 30.99% |
| ZTS250117C00185000 | 2024-05-14 12:31PM EDT | 185.00 | 10.74 | 10.90 | 12.10 | 0.00 | - | 2 | 412 | 30.98% |
| ZTS250117C00190000 | 2024-05-22 2:15PM EDT | 190.00 | 9.60 | 9.20 | 9.70 | 0.00 | - | 3 | 93 | 29.48% |
| ZTS250117C00195000 | 2024-05-15 2:01PM EDT | 195.00 | 9.10 | 7.50 | 8.00 | 0.00 | - | 6 | 111 | 28.88% |
| ZTS250117C00200000 | 2024-05-23 9:42AM EDT | 200.00 | 6.00 | 6.10 | 6.90 | -0.73 | -10.85% | 1 | 222 | 29.08% |
| ZTS250117C00210000 | 2024-05-22 1:42PM EDT | 210.00 | 4.27 | 3.90 | 4.50 | 0.00 | - | 1 | 86 | 28.02% |
| ZTS250117C00220000 | 2024-05-23 9:43AM EDT | 220.00 | 2.30 | 2.30 | 2.85 | -0.44 | -16.06% | 3 | 114 | 27.21% |
| ZTS250117C00230000 | 2024-05-13 1:14PM EDT | 230.00 | 1.75 | 1.40 | 1.80 | 0.00 | - | 7 | 131 | 26.75% |
| ZTS250117C00240000 | 2024-05-07 10:52AM EDT | 240.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 240 | 39.00% |
| ZTS250117C00250000 | 2024-05-07 9:50AM EDT | 250.00 | 0.70 | 0.25 | 1.80 | 0.00 | - | 10 | 135 | 32.03% |
| ZTS250117C00260000 | 2024-05-14 12:16PM EDT | 260.00 | 0.45 | 0.05 | 1.00 | 0.00 | - | 5 | 45 | 30.36% |
| ZTS250117C00270000 | 2024-03-04 11:11AM EDT | 270.00 | 1.66 | 0.00 | 5.00 | 0.00 | - | 3 | 6 | 47.82% |
| ZTS250117C00280000 | 2024-03-05 3:57PM EDT | 280.00 | 0.93 | 0.00 | 5.00 | 0.00 | - | 2 | 73 | 50.26% |
| ZTS250117C00290000 | 2024-04-23 2:09PM EDT | 290.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 10 | 36 | 30.57% |
| ZTS250117C00300000 | 2024-01-11 2:47PM EDT | 300.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 54.78% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS250117P00080000 | 2024-05-22 9:31AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 125 | 68.24% |
| ZTS250117P00085000 | 2024-05-10 11:25AM EDT | 85.00 | 0.41 | 0.25 | 5.00 | 0.00 | - | 10 | 80 | 65.08% |
| ZTS250117P00090000 | 2024-04-12 2:29PM EDT | 90.00 | 1.05 | 0.10 | 5.00 | 0.00 | - | 13 | 15 | 60.17% |
| ZTS250117P00095000 | 2024-04-22 2:56PM EDT | 95.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS250117P00100000 | 2024-05-10 11:25AM EDT | 100.00 | 0.76 | 0.00 | 1.25 | 0.00 | - | 4 | 77 | 43.68% |
| ZTS250117P00105000 | 2024-04-29 11:48AM EDT | 105.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 58.41% |
| ZTS250117P00110000 | 2024-05-16 12:44PM EDT | 110.00 | 1.30 | 0.75 | 2.95 | 0.00 | - | 1 | 18 | 46.46% |
| ZTS250117P00115000 | 2024-05-16 12:46PM EDT | 115.00 | 1.30 | 0.90 | 1.35 | 0.00 | - | 1 | 170 | 34.74% |
| ZTS250117P00120000 | 2024-05-07 12:03PM EDT | 120.00 | 1.65 | 1.15 | 1.60 | 0.00 | - | 5 | 150 | 33.13% |
| ZTS250117P00125000 | 2024-05-20 10:15AM EDT | 125.00 | 1.40 | 1.50 | 1.90 | 0.00 | - | 1 | 233 | 31.58% |
| ZTS250117P00130000 | 2024-05-17 11:15AM EDT | 130.00 | 2.10 | 1.95 | 2.35 | 0.00 | - | 1 | 85 | 30.45% |
| ZTS250117P00135000 | 2024-05-21 10:32AM EDT | 135.00 | 2.30 | 2.30 | 2.90 | 0.00 | - | 2 | 231 | 29.34% |
| ZTS250117P00140000 | 2024-05-21 10:26AM EDT | 140.00 | 3.10 | 3.00 | 3.60 | 0.00 | - | 1 | 163 | 28.38% |
| ZTS250117P00145000 | 2024-05-22 2:05PM EDT | 145.00 | 4.10 | 3.90 | 4.50 | 0.00 | - | 2 | 125 | 27.58% |
| ZTS250117P00150000 | 2024-05-22 1:56PM EDT | 150.00 | 5.10 | 5.00 | 5.70 | 0.00 | - | 1 | 128 | 27.08% |
| ZTS250117P00155000 | 2024-05-22 1:56PM EDT | 155.00 | 6.30 | 6.10 | 6.90 | 0.00 | - | 2 | 219 | 26.12% |
| ZTS250117P00160000 | 2024-05-22 1:57PM EDT | 160.00 | 7.80 | 7.80 | 8.50 | 0.00 | - | 2 | 194 | 25.54% |
| ZTS250117P00165000 | 2024-05-22 1:57PM EDT | 165.00 | 9.50 | 9.50 | 10.10 | 0.00 | - | 2 | 114 | 24.49% |
| ZTS250117P00170000 | 2024-05-22 2:15PM EDT | 170.00 | 11.70 | 11.40 | 12.20 | 0.00 | - | 2 | 181 | 23.89% |
| ZTS250117P00175000 | 2024-05-22 1:56PM EDT | 175.00 | 13.80 | 13.70 | 15.20 | 0.00 | - | 2 | 365 | 24.39% |
| ZTS250117P00180000 | 2024-05-15 3:15PM EDT | 180.00 | 16.50 | 16.30 | 17.30 | 0.00 | - | 3 | 67 | 22.75% |
| ZTS250117P00185000 | 2024-05-15 10:16AM EDT | 185.00 | 19.90 | 17.30 | 21.50 | 0.00 | - | 5 | 94 | 24.44% |
| ZTS250117P00190000 | 2024-03-06 4:59PM EDT | 190.00 | 18.10 | 27.30 | 30.40 | 0.00 | - | 2 | 35 | 34.57% |
| ZTS250117P00195000 | 2024-04-22 12:41PM EDT | 195.00 | 47.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZTS250117P00200000 | 2024-02-06 4:02PM EDT | 200.00 | 17.20 | 22.50 | 25.80 | 0.00 | - | 4 | 32 | 0.00% |
| ZTS250117P00210000 | 2024-02-13 10:33AM EDT | 210.00 | 26.70 | 36.80 | 39.90 | 0.00 | - | 1 | 22 | 21.07% |
| ZTS250117P00220000 | 2023-11-01 1:10PM EDT | 220.00 | 66.00 | 39.60 | 44.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS250117P00240000 | 2023-09-08 2:11PM EDT | 240.00 | 54.50 | 62.00 | 67.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZTS250117P00260000 | 2023-09-07 9:36AM EDT | 260.00 | 74.00 | 82.00 | 87.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.