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
59.354,40 +563,29 (+0,96%)
Zoetis Inc. (ZTS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:155.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00155000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 14.00 | 11.00 | 14.70 | +0.67 | +5.03% | 4 | 3,043 | 56.40% |
| ZTS240621C00155000 | 2024-05-02 10:08AM EDT | 2024-06-21 | 16.00 | 14.40 | 15.30 | 0.00 | - | 3 | 86 | 33.29% |
| ZTS240719C00155000 | 2024-05-02 12:33PM EDT | 2024-07-19 | 16.00 | 15.60 | 18.50 | -1.20 | -6.98% | 1 | 126 | 38.93% |
| ZTS240816C00155000 | 2024-05-03 9:31AM EDT | 2024-08-16 | 20.50 | 17.40 | 18.80 | +6.60 | +47.48% | 2 | 23 | 34.29% |
| ZTS241018C00155000 | 2024-05-02 11:10AM EDT | 2024-10-18 | 22.60 | 20.80 | 22.00 | 0.00 | - | 4 | 87 | 34.98% |
| ZTS241115C00155000 | 2024-04-18 3:44PM EDT | 2024-11-15 | 13.50 | 21.20 | 25.40 | 0.00 | - | - | 2 | 39.98% |
| ZTS250117C00155000 | 2024-05-02 11:38AM EDT | 2025-01-17 | 27.70 | 23.70 | 27.70 | 0.00 | - | 2 | 47 | 39.21% |
| ZTS260116C00155000 | 2024-04-26 2:08PM EDT | 2026-01-16 | 32.10 | 36.10 | 39.60 | 0.00 | - | 7 | 16 | 40.03% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00155000 | 2024-05-03 2:57PM EDT | 2024-05-17 | 0.35 | 0.25 | 0.45 | -0.10 | -22.22% | 48 | 2,395 | 29.96% |
| ZTS240621P00155000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 1.35 | 1.40 | 1.70 | -0.19 | -12.34% | 3 | 51 | 24.93% |
| ZTS240719P00155000 | 2024-05-03 12:45PM EDT | 2024-07-19 | 2.37 | 2.30 | 2.65 | -0.43 | -15.36% | 11 | 145 | 24.14% |
| ZTS240816P00155000 | 2024-05-01 10:49AM EDT | 2024-08-16 | 7.90 | 3.90 | 4.30 | 0.00 | - | 3 | 8 | 26.42% |
| ZTS241018P00155000 | 2024-05-03 9:31AM EDT | 2024-10-18 | 5.40 | 5.80 | 6.20 | -0.60 | -10.00% | 1 | 146 | 25.79% |
| ZTS241115P00155000 | 2024-04-29 2:46PM EDT | 2024-11-15 | 9.56 | 7.00 | 7.50 | 0.00 | - | 1 | 4 | 26.89% |
| ZTS250117P00155000 | 2024-05-01 2:44PM EDT | 2025-01-17 | 11.80 | 8.40 | 9.10 | 0.00 | - | 59 | 175 | 26.56% |
| ZTS260116P00155000 | 2024-04-26 10:34AM EDT | 2026-01-16 | 18.70 | 14.70 | 17.70 | 0.00 | - | 1 | 19 | 27.87% |
© 2024 Yahoo. Tutti i diritti riservati.