U.S. markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
167.80-3.20 (-1.87%)
Al cierre: 04:03PM EST
167.19 -0.61 (-0.36%)
Fuera de horario: 06:38PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ZTS230217C000900002023-01-13 2:29PM EST90.0070.0375.7080.500.00--1157.23%
ZTS230217C001100002023-02-02 3:46PM EST110.0060.8555.7060.500.00-12111.52%
ZTS230217C001300002023-01-20 3:24PM EST130.0032.8035.9040.400.00-1174.51%
ZTS230217C001350002023-01-17 1:26PM EST135.0026.8031.0035.500.00-1468.65%
ZTS230217C001400002023-01-10 9:30AM EST140.0010.9026.0030.800.00-1463.09%
ZTS230217C001450002023-02-03 3:46PM EST145.0023.5621.0025.60+1.66+7.58%93851.07%
ZTS230217C001500002023-01-20 9:36AM EST150.0015.3516.5020.700.00-18874.11%
ZTS230217C001550002023-02-02 3:54PM EST155.0016.5011.9015.100.00-134054.69%
ZTS230217C001600002023-02-03 11:20AM EST160.0010.307.8010.50+2.60+33.77%242145.17%
ZTS230217C001650002023-02-03 2:44PM EST165.005.634.806.70-1.37-19.57%329939.84%
ZTS230217C001700002023-02-03 3:03PM EST170.001.702.354.00-3.30-66.00%1087738.07%
ZTS230217C001750002023-02-03 1:10PM EST175.001.590.952.25-1.06-40.00%1016037.77%
ZTS230217C001800002023-02-03 11:05AM EST180.000.750.151.30-0.45-37.50%212639.14%
ZTS230217C001850002023-01-31 1:28PM EST185.000.180.150.700.00-110439.94%
ZTS230217C001900002023-01-27 2:05PM EST190.000.100.150.500.00-1155243.70%
ZTS230217C001950002022-12-16 11:47AM EST195.000.300.002.750.00-14165.43%
ZTS230217C002100002023-01-30 9:30AM EST210.000.100.000.100.00-14552.54%
Ponepor17 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ZTS230217P001000002023-01-03 2:37PM EST100.000.250.000.200.00-51116114.06%
ZTS230217P001100002022-12-21 3:50PM EST110.000.790.004.500.00--2171.48%
ZTS230217P001150002023-01-11 11:46AM EST115.000.250.000.450.00-11096.68%
ZTS230217P001200002023-01-18 10:20AM EST120.000.700.004.800.00-56146.17%
ZTS230217P001250002023-01-31 11:49AM EST125.000.050.000.050.00-16858.20%
ZTS230217P001300002023-01-18 2:16PM EST130.000.350.001.100.00-53981.54%
ZTS230217P001350002023-01-20 10:25AM EST135.000.350.001.150.00-112172.31%
ZTS230217P001400002023-02-03 11:42AM EST140.000.210.204.70-0.04-16.00%1010494.43%
ZTS230217P001450002023-02-03 11:43AM EST145.000.420.000.90-0.18-30.00%210659.28%
ZTS230217P001500002023-02-02 10:03AM EST150.000.970.001.550.00-18758.18%
ZTS230217P001550002023-02-03 9:30AM EST155.000.900.101.90+0.20+28.57%35650.42%
ZTS230217P001600002023-02-03 2:20PM EST160.001.751.251.60+0.11+6.71%710034.82%
ZTS230217P001650002023-02-02 3:29PM EST165.002.152.253.600.00-117637.49%
ZTS230217P001700002023-01-23 12:38PM EST170.007.104.705.600.00-2333.45%
ZTS230217P001750002023-02-02 12:03PM EST175.007.416.1010.000.00-1142.51%