Zoetis Inc. (ZTS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00090000 | 2024-05-07 9:30AM EDT | 90.00 | 77.80 | 82.20 | 87.00 | 0.00 | - | 2 | 2 | 116.26% |
| ZTS240621C00135000 | 2024-04-24 1:42PM EDT | 135.00 | 19.03 | 37.60 | 42.00 | 0.00 | - | - | 1 | 55.18% |
| ZTS240621C00140000 | 2024-05-06 11:17AM EDT | 140.00 | 27.35 | 32.70 | 37.00 | 0.00 | - | 1 | 4 | 72.36% |
| ZTS240621C00145000 | 2024-05-16 9:55AM EDT | 145.00 | 29.80 | 27.50 | 32.30 | 0.00 | - | 1 | 17 | 66.58% |
| ZTS240621C00150000 | 2024-05-13 3:55PM EDT | 150.00 | 19.50 | 22.70 | 27.50 | 0.00 | - | 1 | 55 | 59.77% |
| ZTS240621C00155000 | 2024-05-17 2:52PM EDT | 155.00 | 20.70 | 17.70 | 21.00 | +5.50 | +36.18% | 1 | 86 | 40.82% |
| ZTS240621C00160000 | 2024-05-17 3:32PM EDT | 160.00 | 15.30 | 15.10 | 16.20 | -0.12 | -0.78% | 5 | 84 | 34.69% |
| ZTS240621C00165000 | 2024-05-17 10:06AM EDT | 165.00 | 10.70 | 10.50 | 11.60 | -0.30 | -2.73% | 3 | 481 | 29.15% |
| ZTS240621C00170000 | 2024-05-17 2:52PM EDT | 170.00 | 8.20 | 7.30 | 9.10 | +0.50 | +6.49% | 9 | 1,025 | 32.86% |
| ZTS240621C00175000 | 2024-05-17 3:47PM EDT | 175.00 | 4.70 | 4.40 | 4.70 | -0.05 | -1.05% | 86 | 1,123 | 24.27% |
| ZTS240621C00180000 | 2024-05-17 3:51PM EDT | 180.00 | 2.58 | 2.30 | 2.65 | -0.02 | -0.77% | 36 | 627 | 23.56% |
| ZTS240621C00185000 | 2024-05-17 3:49PM EDT | 185.00 | 1.45 | 1.15 | 2.00 | +0.10 | +7.41% | 107 | 1,309 | 27.16% |
| ZTS240621C00190000 | 2024-05-17 3:37PM EDT | 190.00 | 0.51 | 0.50 | 0.70 | -0.24 | -32.00% | 1,086 | 709 | 23.51% |
| ZTS240621C00195000 | 2024-05-16 3:59PM EDT | 195.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 7 | 11 | 24.68% |
| ZTS240621C00200000 | 2024-04-30 3:16PM EDT | 200.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | - | 28 | 45.83% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | 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 | 109.28% |
| ZTS240621P00120000 | 2024-05-03 10:09AM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 502 | 54.10% |
| ZTS240621P00125000 | 2024-04-23 2:25PM EDT | 125.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 500 | 91.89% |
| ZTS240621P00130000 | 2024-05-03 2:48PM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 33 | 83.59% |
| ZTS240621P00135000 | 2024-05-02 11:35AM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 75.51% |
| ZTS240621P00140000 | 2024-05-16 12:54PM EDT | 140.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 1 | 28 | 55.03% |
| ZTS240621P00145000 | 2024-05-15 3:00PM EDT | 145.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 5 | 52 | 59.75% |
| ZTS240621P00150000 | 2024-05-15 12:11PM EDT | 150.00 | 0.25 | 0.20 | 0.80 | +0.01 | +4.17% | 1 | 968 | 37.01% |
| ZTS240621P00155000 | 2024-05-15 2:55PM EDT | 155.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 1 | 78 | 26.47% |
| ZTS240621P00160000 | 2024-05-17 3:36PM EDT | 160.00 | 0.65 | 0.60 | 0.85 | -0.90 | -58.06% | 10 | 263 | 24.85% |
| ZTS240621P00165000 | 2024-05-17 1:02PM EDT | 165.00 | 1.35 | 1.25 | 1.45 | -0.12 | -8.16% | 35 | 296 | 22.49% |
| ZTS240621P00170000 | 2024-05-17 3:50PM EDT | 170.00 | 2.90 | 2.55 | 2.70 | +0.12 | +4.32% | 108 | 390 | 21.19% |
| ZTS240621P00175000 | 2024-05-17 3:08PM EDT | 175.00 | 4.64 | 4.40 | 4.80 | -0.36 | -7.20% | 10 | 664 | 20.31% |
| ZTS240621P00180000 | 2024-05-17 10:51AM EDT | 180.00 | 7.70 | 7.40 | 8.10 | -0.40 | -4.94% | 3 | 6 | 21.00% |
| ZTS240621P00185000 | 2024-05-17 10:06AM EDT | 185.00 | 12.20 | 10.40 | 12.20 | +0.30 | +2.52% | 1 | 4 | 22.47% |
© 2024 Yahoo. Todos los derechos reservados.