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
59.407,45 +1.027,71 (+1,76%)
Zoetis Inc. (ZTS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00150000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 19.00 | 16.00 | 20.00 | +0.04 | +0.21% | 6 | 894 | 72.84% |
| ZTS240621C00150000 | 2024-05-02 10:12AM EDT | 2024-06-21 | 19.00 | 17.40 | 19.90 | 0.00 | - | 1 | 57 | 38.34% |
| ZTS240719C00150000 | 2024-05-03 12:49PM EDT | 2024-07-19 | 21.00 | 19.40 | 20.80 | -0.60 | -2.78% | 3 | 82 | 34.62% |
| ZTS240816C00150000 | 2024-04-24 10:34AM EDT | 2024-08-16 | 11.60 | 20.60 | 22.80 | 0.00 | - | - | 6 | 36.78% |
| ZTS241018C00150000 | 2024-05-02 12:38PM EDT | 2024-10-18 | 26.10 | 24.20 | 25.80 | 0.00 | - | 1 | 3 | 36.99% |
| ZTS241115C00150000 | 2024-04-29 3:03PM EDT | 2024-11-15 | 22.00 | 24.60 | 29.00 | 0.00 | - | 1 | 11 | 41.78% |
| ZTS250117C00150000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 29.82 | 28.10 | 30.20 | 0.00 | - | 22 | 46 | 38.76% |
| ZTS260116C00150000 | 2024-04-26 2:57PM EDT | 2026-01-16 | 34.11 | 38.80 | 43.00 | 0.00 | - | 17 | 34 | 41.41% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00150000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.50 | -0.10 | -40.00% | 55 | 9,012 | 40.43% |
| ZTS240621P00150000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.75 | 0.70 | 1.70 | -0.25 | -25.00% | 7 | 506 | 31.35% |
| ZTS240719P00150000 | 2024-05-03 12:45PM EDT | 2024-07-19 | 1.52 | 1.25 | 1.70 | -0.08 | -5.00% | 7 | 223 | 25.01% |
| ZTS241018P00150000 | 2024-05-03 12:19PM EDT | 2024-10-18 | 4.60 | 4.40 | 4.90 | -0.30 | -6.12% | 2 | 154 | 26.80% |
| ZTS241115P00150000 | 2024-05-02 2:33PM EDT | 2024-11-15 | 5.80 | 5.60 | 6.10 | 0.00 | - | 1 | 36 | 27.86% |
| ZTS250117P00150000 | 2024-05-02 2:29PM EDT | 2025-01-17 | 7.43 | 6.90 | 7.70 | 0.00 | - | 3 | 124 | 27.66% |
| ZTS260116P00150000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 18.20 | 13.20 | 16.40 | 0.00 | - | 2 | 36 | 29.23% |
© 2024 Yahoo. Tutti i diritti riservati.