U.S. markets open in 48 minutes
F S&P 500
5,122.50 +16.00 (+0.31%) F Dow Jones
38,730.00 +4.00 (+0.01%) F Nasdaq
17,742.75 +136.00 (+0.77%) E-mini Russell 2000 Index Futur
2,012.60 -2.30 (-0.11%) Petróleo
82.93 -0.43 (-0.52%) Oro
2,329.60 -12.50 (-0.53%)
Zoetis Inc. (ZTS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00135000 | 2024-04-22 9:53AM EDT | 135.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZTS240517C00140000 | 2024-04-23 9:51AM EDT | 140.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| ZTS240517C00145000 | 2024-04-23 3:44PM EDT | 145.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 257 | 853 | 0.00% |
| ZTS240517C00150000 | 2024-04-23 3:54PM EDT | 150.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 398 | 935 | 0.39% |
| ZTS240517C00155000 | 2024-04-23 3:57PM EDT | 155.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 680 | 4,050 | 3.13% |
| ZTS240517C00160000 | 2024-04-23 3:52PM EDT | 160.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 314 | 688 | 6.25% |
| ZTS240517C00165000 | 2024-04-23 3:32PM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 767 | 1,134 | 6.25% |
| ZTS240517C00170000 | 2024-04-23 3:52PM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 28 | 849 | 12.50% |
| ZTS240517C00175000 | 2024-04-23 12:13PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 436 | 12.50% |
| ZTS240517C00180000 | 2024-04-22 3:44PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 309 | 12.50% |
| ZTS240517C00185000 | 2024-04-22 10:31AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 12.50% |
| ZTS240517C00190000 | 2024-04-23 2:58PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 112 | 25.00% |
| ZTS240517C00195000 | 2024-04-17 10:03AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 196 | 25.00% |
| ZTS240517C00200000 | 2024-04-22 9:51AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 25.00% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 168 | 25.00% |
| ZTS240517C00220000 | 2024-04-01 9:30AM EDT | 220.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 115.72% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 168.41% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00105000 | 2024-04-12 1:03PM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| ZTS240517P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ZTS240517P00125000 | 2024-04-22 12:28PM EDT | 125.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| ZTS240517P00130000 | 2024-04-23 2:16PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1,038 | 12.50% |
| ZTS240517P00135000 | 2024-04-23 3:10PM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 147 | 12.50% |
| ZTS240517P00140000 | 2024-04-23 3:48PM EDT | 140.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 2,034 | 6.25% |
| ZTS240517P00145000 | 2024-04-23 3:59PM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 102 | 3,631 | 3.13% |
| ZTS240517P00150000 | 2024-04-23 2:40PM EDT | 150.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 365 | 7,305 | 0.00% |
| ZTS240517P00155000 | 2024-04-23 1:03PM EDT | 155.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 0.00% |
| ZTS240517P00160000 | 2024-04-19 3:50PM EDT | 160.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 616 | 0.00% |
| ZTS240517P00165000 | 2024-04-23 11:39AM EDT | 165.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3,769 | 0.00% |
| ZTS240517P00170000 | 2024-04-23 1:57PM EDT | 170.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 843 | 0.00% |
| ZTS240517P00175000 | 2024-04-22 11:14AM EDT | 175.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| ZTS240517P00180000 | 2024-04-22 11:09AM EDT | 180.00 | 33.94 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 185.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240517P00190000 | 2024-03-13 2:53PM EDT | 190.00 | 14.33 | 37.70 | 42.50 | 0.00 | - | 5 | 24 | 79.91% |
| ZTS240517P00195000 | 2024-03-04 12:41PM EDT | 195.00 | 12.10 | 29.60 | 34.50 | 0.00 | - | 72 | 4 | 0.00% |
| ZTS240517P00200000 | 2024-04-09 1:15PM EDT | 200.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ZTS240517P00210000 | 2024-02-29 4:14PM EDT | 210.00 | 14.30 | 38.50 | 42.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.