Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.729,17 +474,52 (+0,81%)
Zoetis Inc. (ZTS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00145000 | 2024-05-03 11:53AM EDT | 2024-05-17 | 23.73 | 20.70 | 25.00 | -0.20 | -0.84% | 6 | 836 | 57.91% |
| ZTS240621C00145000 | 2024-04-25 3:31PM EDT | 2024-06-21 | 12.20 | 21.60 | 25.80 | 0.00 | - | 2 | 16 | 51.39% |
| ZTS240719C00145000 | 2024-05-02 9:37AM EDT | 2024-07-19 | 24.00 | 22.70 | 27.00 | 0.00 | - | 2 | 9 | 46.33% |
| ZTS241018C00145000 | 2024-04-24 11:41AM EDT | 2024-10-18 | 17.00 | 26.90 | 29.50 | 0.00 | - | - | 2 | 38.44% |
| ZTS241115C00145000 | 2024-04-22 11:25AM EDT | 2024-11-15 | 14.37 | 28.10 | 32.40 | 0.00 | - | - | 10 | 42.87% |
| ZTS250117C00145000 | 2024-04-26 2:15PM EDT | 2025-01-17 | 27.15 | 30.80 | 34.90 | 0.00 | - | 2 | 6 | 42.58% |
| ZTS260116C00145000 | 2024-04-26 2:17PM EDT | 2026-01-16 | 37.30 | 41.80 | 45.80 | 0.00 | - | 7 | 7 | 41.94% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00145000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 55 | 4,553 | 42.77% |
| ZTS240621P00145000 | 2024-05-03 1:45PM EDT | 2024-06-21 | 0.48 | 0.35 | 0.65 | -0.02 | -4.00% | 3 | 51 | 28.75% |
| ZTS240719P00145000 | 2024-05-03 3:30PM EDT | 2024-07-19 | 0.90 | 0.85 | 1.10 | -0.07 | -7.22% | 4 | 372 | 26.38% |
| ZTS240816P00145000 | 2024-05-01 1:04PM EDT | 2024-08-16 | 4.30 | 0.85 | 2.25 | 0.00 | - | 2 | 6 | 28.55% |
| ZTS241018P00145000 | 2024-05-03 3:00PM EDT | 2024-10-18 | 3.31 | 3.40 | 3.80 | -2.19 | -39.82% | 2 | 81 | 27.78% |
| ZTS241115P00145000 | 2024-05-02 11:01AM EDT | 2024-11-15 | 4.50 | 4.30 | 4.90 | -0.25 | -5.26% | 1 | 16 | 28.85% |
| ZTS250117P00145000 | 2024-05-03 12:45PM EDT | 2025-01-17 | 5.85 | 5.70 | 6.30 | -1.15 | -16.43% | 1 | 115 | 28.38% |
| ZTS260116P00145000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 16.10 | 11.60 | 14.20 | 0.00 | - | 2 | 36 | 29.30% |
© 2024 Yahoo. Tutti i diritti riservati.