U.S. markets open in 1 hour 44 minutes
F S&P 500
5,079.75 +33.25 (+0.66%) F Dow Jones
38,232.00 +163.00 (+0.43%) F Nasdaq
17,588.75 +150.50 (+0.86%) E-mini Russell 2000 Index Futur
2,009.90 +20.20 (+1.02%) Petróleo
79.62 +0.62 (+0.78%) Oro
2,310.20 -0.80 (-0.03%)
Zoetis Inc. (ZTS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM 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 | 2024-04-26 9:54AM EDT | 140.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 51 | 60 | 0.00% |
| ZTS240517C00145000 | 2024-05-01 3:29PM EDT | 145.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 850 | 0.00% |
| ZTS240517C00150000 | 2024-05-01 3:10PM EDT | 150.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 10 | 896 | 0.00% |
| ZTS240517C00155000 | 2024-05-01 3:57PM EDT | 155.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1,685 | 3,248 | 0.00% |
| ZTS240517C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 393 | 1,788 | 1.56% |
| ZTS240517C00165000 | 2024-05-01 3:58PM EDT | 165.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 791 | 3,905 | 6.25% |
| ZTS240517C00170000 | 2024-05-01 3:58PM EDT | 170.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 560 | 2,779 | 6.25% |
| ZTS240517C00175000 | 2024-05-01 3:54PM EDT | 175.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 234 | 398 | 12.50% |
| ZTS240517C00180000 | 2024-05-01 3:56PM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 125 | 352 | 12.50% |
| ZTS240517C00185000 | 2024-05-01 3:17PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 399 | 12.50% |
| ZTS240517C00190000 | 2024-05-01 2:13PM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 113 | 263 | 25.00% |
| ZTS240517C00195000 | 2024-05-01 3:09PM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 25.00% |
| ZTS240517C00200000 | 2024-05-01 3:51PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 240 | 25.00% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 168 | 25.00% |
| ZTS240517C00220000 | 2024-04-29 10:49AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 129.88% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 190.70% |
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 | 2024-05-01 3:48PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ZTS240517P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ZTS240517P00125000 | 2024-05-01 2:10PM EDT | 125.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| ZTS240517P00130000 | 2024-05-01 3:40PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,066 | 25.00% |
| ZTS240517P00135000 | 2024-05-01 3:54PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 172 | 12.50% |
| ZTS240517P00140000 | 2024-05-01 3:56PM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 285 | 2,273 | 12.50% |
| ZTS240517P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,827 | 4,685 | 12.50% |
| ZTS240517P00150000 | 2024-05-01 3:57PM EDT | 150.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 463 | 9,063 | 6.25% |
| ZTS240517P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2,034 | 2,404 | 3.13% |
| ZTS240517P00160000 | 2024-05-01 3:56PM EDT | 160.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 420 | 1,253 | 0.00% |
| ZTS240517P00165000 | 2024-05-01 3:44PM EDT | 165.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 3,799 | 0.00% |
| ZTS240517P00170000 | 2024-04-29 11:09AM EDT | 170.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 850 | 0.00% |
| ZTS240517P00175000 | 2024-04-30 1:29PM EDT | 175.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| ZTS240517P00180000 | 2024-04-30 1:12PM EDT | 180.00 | 21.00 | 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 | 2024-04-24 3:54PM EDT | 190.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| ZTS240517P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 44.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZTS240517P00200000 | 2024-04-24 3:58PM EDT | 200.00 | 48.62 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ZTS240517P00210000 | 2024-04-24 3:58PM EDT | 210.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.