U.S. markets close in 6 hours 16 minutes

Zoetis Inc. (ZTS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
183.50+1.88 (+1.04%)
A partir del 09:44AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ZTS240719C001200002024-06-11 10:37AM EDT120.0059.0054.6058.600.00-110.00%
ZTS240719C001250002024-07-11 1:57PM EDT125.0053.500.000.000.00-600.00%
ZTS240719C001300002024-06-03 10:20AM EDT130.0044.5045.1049.000.00-110.00%
ZTS240719C001350002023-11-28 3:28PM EDT135.0047.8564.3068.400.00-10808.59%
ZTS240719C001400002024-05-20 1:30PM EDT140.0035.0028.3032.700.00-120.00%
ZTS240719C001450002024-07-16 9:50AM EDT145.0033.990.000.000.00-100.00%
ZTS240719C001500002024-07-17 3:28PM EDT150.0030.100.000.000.00-75060.00%
ZTS240719C001550002024-07-17 3:28PM EDT155.0028.170.000.000.00-75050.00%
ZTS240719C001600002024-07-17 3:28PM EDT160.0023.300.000.000.00-1,00240.00%
ZTS240719C001650002024-07-17 3:28PM EDT165.0017.000.000.000.00-1,000110.00%
ZTS240719C001700002024-07-17 3:43PM EDT170.0011.900.000.000.00-5,0517440.00%
ZTS240719C001750002024-07-17 3:43PM EDT175.006.990.000.000.00-6,7131570.00%
ZTS240719C001800002024-07-17 3:24PM EDT180.002.510.000.000.00-1891,1010.00%
ZTS240719C001850002024-07-17 3:32PM EDT185.000.380.000.000.00-647913.13%
ZTS240719C001900002024-07-17 3:59PM EDT190.000.050.000.000.00-4258512.50%
ZTS240719C001950002024-07-15 10:17AM EDT195.000.100.000.000.00-179725.00%
ZTS240719C002000002024-07-12 11:00AM EDT200.000.250.000.000.00-2627125.00%
ZTS240719C002100002024-07-17 2:54PM EDT210.000.050.000.000.00-522750.00%
ZTS240719C002200002024-07-17 2:54PM EDT220.000.050.000.000.00-45450.00%
ZTS240719C002300002024-07-08 2:02PM EDT230.000.040.000.000.00-269150.00%
ZTS240719C002400002024-07-16 10:28AM EDT240.000.010.000.000.00-11850.00%
ZTS240719C002500002024-03-01 11:54AM EDT250.001.550.004.800.00-14324.71%
ZTS240719C002600002024-01-17 12:45PM EDT260.000.350.004.800.00-216352.83%
ZTS240719C002800002024-05-14 3:44PM EDT280.000.050.000.600.00-934272.66%
ZTS240719C002900002024-03-01 11:31AM EDT290.000.950.004.800.00-2222427.73%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ZTS240719P000900002024-02-06 3:40PM EDT90.000.250.050.750.00-871484.38%
ZTS240719P001100002024-04-15 10:42AM EDT110.000.400.001.350.00-13395.90%
ZTS240719P001150002024-04-22 10:26AM EDT115.000.520.004.800.00-34488.28%
ZTS240719P001200002024-04-22 1:03PM EDT120.001.000.000.250.00-14257.03%
ZTS240719P001250002024-05-08 3:11PM EDT125.000.280.000.750.00-117277.93%
ZTS240719P001300002024-06-27 2:26PM EDT130.000.050.000.000.00-7930650.00%
ZTS240719P001350002024-05-21 12:10PM EDT135.000.280.000.550.00-10107217.58%
ZTS240719P001400002024-06-20 10:46AM EDT140.000.080.000.000.00-226850.00%
ZTS240719P001450002024-06-27 1:26PM EDT145.000.120.000.000.00-537650.00%
ZTS240719P001500002024-07-16 3:54PM EDT150.000.010.000.000.00-121250.00%
ZTS240719P001550002024-07-17 10:57AM EDT155.000.050.000.000.00-119850.00%
ZTS240719P001600002024-07-17 12:11PM EDT160.000.120.000.000.00-327150.00%
ZTS240719P001650002024-07-17 12:28PM EDT165.000.100.000.000.00-42,55625.00%
ZTS240719P001700002024-07-16 2:28PM EDT170.000.190.000.000.00-12,14525.00%
ZTS240719P001750002024-07-17 1:03PM EDT175.000.200.000.000.00-334312.50%
ZTS240719P001800002024-07-17 3:35PM EDT180.000.700.000.000.00-22616.25%
ZTS240719P001850002024-07-17 11:12AM EDT185.002.500.000.000.00-230.00%
ZTS240719P001900002024-03-28 12:16PM EDT190.0021.0529.5034.400.00-73521.53%
ZTS240719P001950002024-04-30 2:35PM EDT195.0035.1023.7028.000.00-113351.17%
ZTS240719P002000002024-06-03 11:25AM EDT200.0026.5321.7025.000.00-20239.40%
ZTS240719P002200002023-12-22 10:30AM EDT220.0027.0030.0034.400.00-100.00%