U.S. Markets closed
F S&P 500
4,567.00 -9.50 (-0.21%) F Dow Jones
36,204.00 -64.00 (-0.18%) F Nasdaq
15,833.75 -35.25 (-0.22%) Russell 2000 Futures
1,880.80 -4.10 (-0.22%) Petróleo
73.20 +0.16 (+0.22%) Oro
2,052.70 +10.50 (+0.51%)
Zoetis Inc. (ZTS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS231215C00150000 | 2023-11-13 11:20AM EST | 150.00 | 20.39 | 30.20 | 35.00 | 0.00 | - | 2 | 16 | 70.31% |
| ZTS231215C00155000 | 2023-11-21 3:17PM EST | 155.00 | 24.87 | 25.30 | 30.00 | 0.00 | - | 3 | 27 | 61.96% |
| ZTS231215C00160000 | 2023-12-01 12:05PM EST | 160.00 | 18.85 | 20.10 | 25.00 | 0.00 | - | 1 | 22 | 88.06% |
| ZTS231215C00165000 | 2023-12-04 10:00AM EST | 165.00 | 17.10 | 15.30 | 20.00 | -1.30 | -7.07% | 1 | 175 | 74.61% |
| ZTS231215C00170000 | 2023-12-01 10:15AM EST | 170.00 | 8.70 | 10.40 | 15.00 | 0.00 | - | 3 | 252 | 60.89% |
| ZTS231215C00175000 | 2023-12-04 2:10PM EST | 175.00 | 7.50 | 6.00 | 8.90 | +2.25 | +42.86% | 39 | 476 | 36.12% |
| ZTS231215C00180000 | 2023-12-04 1:26PM EST | 180.00 | 3.98 | 4.00 | 4.80 | +1.43 | +56.08% | 61 | 1,664 | 29.05% |
| ZTS231215C00185000 | 2023-12-04 3:07PM EST | 185.00 | 1.70 | 1.60 | 2.45 | +0.94 | +123.68% | 11 | 434 | 29.21% |
| ZTS231215C00190000 | 2023-12-04 12:58PM EST | 190.00 | 0.28 | 0.10 | 0.45 | +0.13 | +86.67% | 7 | 950 | 21.58% |
| ZTS231215C00195000 | 2023-11-27 1:04PM EST | 195.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 3 | 93 | 23.54% |
| ZTS231215C00200000 | 2023-11-21 12:44PM EST | 200.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 20 | 37.11% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS231215P00090000 | 2023-11-02 2:50PM EST | 90.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 1 | 292.77% |
| ZTS231215P00120000 | 2023-11-01 8:52AM EST | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ZTS231215P00130000 | 2023-10-26 8:48AM EST | 130.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 161.67% |
| ZTS231215P00135000 | 2023-11-21 12:36PM EST | 135.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 22 | 147.75% |
| ZTS231215P00140000 | 2023-12-04 9:51AM EST | 140.00 | 0.15 | 0.00 | 4.80 | -0.05 | -25.00% | 1 | 88 | 134.23% |
| ZTS231215P00145000 | 2023-12-01 11:22AM EST | 145.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 120.95% |
| ZTS231215P00150000 | 2023-12-04 2:01PM EST | 150.00 | 0.10 | 0.10 | 4.80 | -0.20 | -66.67% | 2 | 134 | 108.64% |
| ZTS231215P00155000 | 2023-11-30 11:02AM EST | 155.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 477 | 495 | 54.00% |
| ZTS231215P00160000 | 2023-11-21 2:33PM EST | 160.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 5 | 84 | 52.64% |
| ZTS231215P00165000 | 2023-11-30 12:51PM EST | 165.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 2 | 218 | 45.63% |
| ZTS231215P00170000 | 2023-12-04 2:41PM EST | 170.00 | 0.35 | 0.00 | 4.80 | -0.51 | -59.30% | 20 | 217 | 55.91% |
| ZTS231215P00175000 | 2023-12-04 1:12PM EST | 175.00 | 0.47 | 0.00 | 4.80 | -0.81 | -63.28% | 7 | 81 | 63.54% |
| ZTS231215P00180000 | 2023-12-04 2:01PM EST | 180.00 | 2.00 | 0.70 | 3.10 | -3.81 | -65.58% | 6 | 52 | 32.48% |
| ZTS231215P00185000 | 2023-11-30 9:30AM EST | 185.00 | 4.00 | 3.30 | 4.90 | -5.64 | -58.51% | 2 | 5 | 25.65% |
© 2023 Yahoo. Todos los derechos reservados.