U.S. markets open in 4 hours 2 minutes
F S&P 500
5,294.75 -30.00 (-0.56%) F Dow Jones
38,763.00 -181.00 (-0.46%) F Nasdaq
18,818.00 -122.50 (-0.65%) E-mini Russell 2000 Index Futur
2,057.20 -16.00 (-0.77%) Petróleo
80.53 +0.70 (+0.88%) Oro
2,343.30 -13.20 (-0.56%)
Zoetis Inc. (ZTS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00090000 | 2024-05-07 9:30AM EDT | 90.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS240621C00135000 | 2024-04-24 1:42PM EDT | 135.00 | 19.03 | 33.90 | 38.00 | 0.00 | - | - | 1 | 77.54% |
| ZTS240621C00140000 | 2024-05-06 11:17AM EDT | 140.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240621C00145000 | 2024-05-16 9:55AM EDT | 145.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240621C00150000 | 2024-05-24 9:30AM EDT | 150.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240621C00155000 | 2024-05-28 9:33AM EDT | 155.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS240621C00160000 | 2024-05-22 3:29PM EDT | 160.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTS240621C00165000 | 2024-05-24 2:46PM EDT | 165.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTS240621C00170000 | 2024-05-28 3:16PM EDT | 170.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| ZTS240621C00175000 | 2024-05-28 3:43PM EDT | 175.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 1.56% |
| ZTS240621C00180000 | 2024-05-28 3:46PM EDT | 180.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| ZTS240621C00185000 | 2024-05-24 3:23PM EDT | 185.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZTS240621C00190000 | 2024-05-28 2:28PM EDT | 190.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ZTS240621C00195000 | 2024-05-24 11:45AM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZTS240621C00200000 | 2024-04-30 3:16PM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZTS240621C00210000 | 2024-05-15 9:46AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00115000 | 2024-04-18 2:08PM EDT | 115.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 126.68% |
| ZTS240621P00120000 | 2024-05-03 10:09AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZTS240621P00125000 | 2024-04-23 2:25PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 500 | 25.00% |
| ZTS240621P00130000 | 2024-05-03 2:48PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZTS240621P00135000 | 2024-05-02 11:35AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZTS240621P00140000 | 2024-05-16 12:54PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS240621P00145000 | 2024-05-21 1:05PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS240621P00150000 | 2024-05-21 1:05PM EDT | 150.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZTS240621P00155000 | 2024-05-28 12:11PM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZTS240621P00160000 | 2024-05-24 2:20PM EDT | 160.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZTS240621P00165000 | 2024-05-28 3:52PM EDT | 165.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 3.13% |
| ZTS240621P00170000 | 2024-05-28 3:43PM EDT | 170.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.78% |
| ZTS240621P00175000 | 2024-05-28 10:53AM EDT | 175.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZTS240621P00180000 | 2024-05-28 2:52PM EDT | 180.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240621P00185000 | 2024-05-20 10:08AM EDT | 185.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240621P00190000 | 2024-05-16 2:51PM EDT | 190.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.