Italia markets close in 2 hours 2 minutes
FTSE MIB
33.644,70 +335,93 (+1,01%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,38 -0,35 (-0,43%) Bitcoin EUR
56.951,74 -2.889,56 (-4,83%)
Zoetis Inc. (ZTS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS260116C00080000 | 2024-05-01 9:53AM EDT | 80.00 | 85.00 | 92.50 | 97.50 | 0.00 | - | 2 | 2 | 50.16% |
| ZTS260116C00090000 | 2024-04-23 2:12PM EDT | 90.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ZTS260116C00095000 | 2024-05-31 2:17PM EDT | 95.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS260116C00100000 | 2024-05-02 2:53PM EDT | 100.00 | 77.80 | 75.00 | 80.00 | 0.00 | - | 40 | 62 | 50.65% |
| ZTS260116C00105000 | 2023-12-18 1:15PM EDT | 105.00 | 99.95 | 91.50 | 96.50 | 0.00 | - | 5 | 1 | 84.74% |
| ZTS260116C00115000 | 2024-04-12 3:58PM EDT | 115.00 | 49.30 | 63.80 | 67.40 | 0.00 | - | - | 1 | 45.67% |
| ZTS260116C00125000 | 2024-04-12 1:46PM EDT | 125.00 | 42.00 | 56.00 | 60.30 | 0.00 | - | 3 | 3 | 44.36% |
| ZTS260116C00130000 | 2024-04-12 10:26AM EDT | 130.00 | 39.50 | 52.60 | 57.00 | 0.00 | - | 1 | 1 | 43.88% |
| ZTS260116C00135000 | 2024-06-20 10:35AM EDT | 135.00 | 50.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZTS260116C00140000 | 2024-06-13 11:55AM EDT | 140.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ZTS260116C00145000 | 2024-04-26 2:17PM EDT | 145.00 | 37.30 | 42.50 | 47.50 | 0.00 | - | 7 | 7 | 42.14% |
| ZTS260116C00150000 | 2024-06-17 2:03PM EDT | 150.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ZTS260116C00155000 | 2024-06-17 9:30AM EDT | 155.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ZTS260116C00160000 | 2024-06-12 11:32AM EDT | 160.00 | 39.18 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ZTS260116C00165000 | 2024-05-01 11:34AM EDT | 165.00 | 27.40 | 30.70 | 34.90 | 0.00 | - | 4 | 6 | 38.20% |
| ZTS260116C00170000 | 2024-06-17 12:02PM EDT | 170.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| ZTS260116C00175000 | 2024-06-10 2:27PM EDT | 175.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.39% |
| ZTS260116C00180000 | 2024-06-10 9:57AM EDT | 180.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 0.78% |
| ZTS260116C00185000 | 2024-05-13 12:51PM EDT | 185.00 | 24.50 | 24.00 | 26.60 | 0.00 | - | 17 | 365 | 37.56% |
| ZTS260116C00190000 | 2024-05-21 11:31AM EDT | 190.00 | 22.90 | 17.20 | 21.80 | 0.00 | - | 17 | 39 | 33.90% |
| ZTS260116C00195000 | 2024-06-21 11:55AM EDT | 195.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
| ZTS260116C00200000 | 2024-06-21 9:33AM EDT | 200.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 3.13% |
| ZTS260116C00210000 | 2024-05-22 12:03PM EDT | 210.00 | 15.52 | 12.60 | 14.70 | 0.00 | - | 2 | 49 | 32.11% |
| ZTS260116C00220000 | 2024-05-16 2:33PM EDT | 220.00 | 13.80 | 9.00 | 12.80 | 0.00 | - | 5 | 30 | 32.51% |
| ZTS260116C00230000 | 2024-05-08 2:44PM EDT | 230.00 | 9.85 | 10.70 | 13.70 | 0.00 | - | 2 | 13 | 36.19% |
| ZTS260116C00240000 | 2024-04-29 2:17PM EDT | 240.00 | 6.50 | 6.80 | 10.50 | 0.00 | - | 12 | 17 | 34.24% |
| ZTS260116C00250000 | 2024-04-29 9:30AM EDT | 250.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| ZTS260116C00260000 | 2024-05-21 3:24PM EDT | 260.00 | 5.61 | 1.65 | 6.30 | 0.00 | - | 1 | 2 | 31.86% |
| ZTS260116C00270000 | 2024-04-24 11:14AM EDT | 270.00 | 1.70 | 3.10 | 6.40 | 0.00 | - | - | 2 | 33.76% |
| ZTS260116C00280000 | 2024-04-26 9:39AM EDT | 280.00 | 1.60 | 2.20 | 5.90 | 0.00 | - | 2 | 3 | 34.51% |
| ZTS260116C00290000 | 2024-05-24 2:30PM EDT | 290.00 | 3.00 | 0.95 | 4.90 | 0.00 | - | 1 | 2 | 34.14% |
| ZTS260116C00300000 | 2024-05-07 2:57PM EDT | 300.00 | 2.75 | 0.00 | 4.10 | 0.00 | - | 20 | 37 | 33.89% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS260116P00075000 | 2024-05-21 11:03AM EDT | 75.00 | 0.65 | 0.20 | 0.70 | 0.00 | - | 1 | 68 | 36.35% |
| ZTS260116P00080000 | 2024-05-08 10:12AM EDT | 80.00 | 1.10 | 0.50 | 1.50 | 0.00 | - | 1 | 185 | 39.38% |
| ZTS260116P00085000 | 2024-04-02 12:54PM EDT | 85.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 50.52% |
| ZTS260116P00090000 | 2024-04-01 12:07PM EDT | 90.00 | 1.90 | 1.80 | 3.20 | 0.00 | - | 1 | 7 | 41.22% |
| ZTS260116P00095000 | 2024-04-25 10:02AM EDT | 95.00 | 3.00 | 0.00 | 3.10 | 0.00 | - | 1 | 7 | 38.03% |
| ZTS260116P00100000 | 2024-05-06 1:55PM EDT | 100.00 | 2.90 | 1.10 | 2.95 | 0.00 | - | 1 | 28 | 34.84% |
| ZTS260116P00105000 | 2024-05-17 9:36AM EDT | 105.00 | 2.87 | 0.00 | 4.40 | 0.00 | - | 1 | 26 | 36.52% |
| ZTS260116P00110000 | 2024-06-20 2:51PM EDT | 110.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| ZTS260116P00115000 | 2024-06-13 10:42AM EDT | 115.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| ZTS260116P00120000 | 2024-06-12 1:26PM EDT | 120.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ZTS260116P00125000 | 2024-05-13 3:51PM EDT | 125.00 | 6.60 | 2.55 | 6.20 | 0.00 | - | 26 | 184 | 30.15% |
| ZTS260116P00130000 | 2024-06-05 12:43PM EDT | 130.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 6.25% |
| ZTS260116P00135000 | 2024-05-23 12:12PM EDT | 135.00 | 7.80 | 5.20 | 9.60 | 0.00 | - | 2 | 12 | 30.88% |
| ZTS260116P00140000 | 2024-05-31 12:32PM EDT | 140.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| ZTS260116P00145000 | 2024-05-29 9:30AM EDT | 145.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| ZTS260116P00150000 | 2024-06-20 12:27PM EDT | 150.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 3.13% |
| ZTS260116P00155000 | 2024-06-21 2:33PM EDT | 155.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| ZTS260116P00160000 | 2024-05-16 12:07PM EDT | 160.00 | 15.70 | 13.50 | 18.00 | 0.00 | - | 2 | 19 | 28.14% |
| ZTS260116P00165000 | 2024-06-18 1:31PM EDT | 165.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
| ZTS260116P00170000 | 2024-06-10 12:25PM EDT | 170.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.20% |
| ZTS260116P00175000 | 2024-05-22 1:00PM EDT | 175.00 | 21.00 | 19.50 | 23.80 | 0.00 | - | 1 | 342 | 25.34% |
| ZTS260116P00180000 | 2024-05-08 9:45AM EDT | 180.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| ZTS260116P00185000 | 2024-04-30 11:27AM EDT | 185.00 | 34.50 | 25.50 | 29.80 | 0.00 | - | 4 | 5 | 25.05% |
| ZTS260116P00190000 | 2024-01-31 1:08PM EDT | 190.00 | 20.57 | 18.60 | 23.00 | 0.00 | - | 2 | 20 | 12.33% |
| ZTS260116P00195000 | 2023-12-14 10:39AM EDT | 195.00 | 18.90 | 18.70 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| ZTS260116P00200000 | 2024-06-03 12:06PM EDT | 200.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ZTS260116P00210000 | 2024-02-15 4:32PM EDT | 210.00 | 30.10 | 40.90 | 43.60 | 0.00 | - | 10 | 10 | 18.82% |
© 2024 Yahoo. Tutti i diritti riservati.