Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.103,22 -3.017,64 (-5,10%) CMC Crypto 200
1.268,36 -70,71 (-5,27%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00135000 | 2024-04-22 9:53AM EDT | 135.00 | 14.45 | 23.00 | 26.60 | 0.00 | - | 1 | 2 | 52.34% |
| ZTS240517C00140000 | 2024-04-26 9:54AM EDT | 140.00 | 18.40 | 18.60 | 22.40 | 0.00 | - | 51 | 60 | 54.03% |
| ZTS240517C00145000 | 2024-04-30 9:52AM EDT | 145.00 | 17.23 | 15.60 | 16.60 | +0.83 | +5.06% | 3 | 853 | 50.18% |
| ZTS240517C00150000 | 2024-04-30 12:42PM EDT | 150.00 | 11.40 | 10.70 | 11.70 | -0.60 | -5.00% | 8 | 896 | 43.93% |
| ZTS240517C00155000 | 2024-04-30 3:01PM EDT | 155.00 | 8.40 | 8.10 | 8.50 | -0.30 | -3.45% | 510 | 4,199 | 44.37% |
| ZTS240517C00160000 | 2024-04-30 3:11PM EDT | 160.00 | 5.70 | 5.50 | 5.80 | -0.30 | -5.00% | 6 | 1,505 | 43.80% |
| ZTS240517C00165000 | 2024-04-30 3:22PM EDT | 165.00 | 3.55 | 3.40 | 3.90 | -0.25 | -6.58% | 280 | 3,351 | 44.48% |
| ZTS240517C00170000 | 2024-04-30 3:25PM EDT | 170.00 | 2.30 | 1.95 | 2.35 | -0.20 | -8.00% | 348 | 2,698 | 43.51% |
| ZTS240517C00175000 | 2024-04-30 1:29PM EDT | 175.00 | 1.20 | 1.10 | 1.55 | -0.10 | -7.69% | 5 | 464 | 45.17% |
| ZTS240517C00180000 | 2024-04-30 2:38PM EDT | 180.00 | 0.78 | 0.60 | 1.00 | -0.17 | -17.89% | 8 | 244 | 46.48% |
| ZTS240517C00185000 | 2024-04-30 2:38PM EDT | 185.00 | 0.45 | 0.25 | 0.55 | +0.10 | +28.57% | 6 | 391 | 46.02% |
| ZTS240517C00190000 | 2024-04-30 9:49AM EDT | 190.00 | 0.35 | 0.10 | 0.45 | +0.15 | +75.00% | 3 | 150 | 49.85% |
| ZTS240517C00195000 | 2024-04-29 10:59AM EDT | 195.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 1 | 196 | 52.78% |
| ZTS240517C00200000 | 2024-04-22 9:51AM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 230 | 52.59% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 2.50 | 0.00 | - | 13 | 168 | 87.89% |
| ZTS240517C00220000 | 2024-04-29 10:49AM EDT | 220.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 29 | 61.33% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 126.76% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 121.58% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 178.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00105000 | 2024-04-12 1:03PM EDT | 105.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 154.54% |
| ZTS240517P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 141.02% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 127.98% |
| ZTS240517P00125000 | 2024-04-22 12:28PM EDT | 125.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 2 | 31 | 103.03% |
| ZTS240517P00130000 | 2024-04-30 1:23PM EDT | 130.00 | 0.05 | 0.00 | 0.70 | -0.06 | -54.55% | 500 | 1,065 | 54.88% |
| ZTS240517P00135000 | 2024-04-29 2:23PM EDT | 135.00 | 0.38 | 0.00 | 0.35 | +0.17 | +80.95% | 1 | 170 | 46.39% |
| ZTS240517P00140000 | 2024-04-30 1:23PM EDT | 140.00 | 0.50 | 0.40 | 0.65 | +0.10 | +25.00% | 504 | 2,110 | 44.14% |
| ZTS240517P00145000 | 2024-04-30 3:33PM EDT | 145.00 | 0.95 | 0.95 | 1.05 | +0.10 | +11.76% | 1,324 | 3,501 | 40.43% |
| ZTS240517P00150000 | 2024-04-30 3:15PM EDT | 150.00 | 1.69 | 1.55 | 2.00 | -0.06 | -3.43% | 712 | 9,240 | 39.44% |
| ZTS240517P00155000 | 2024-04-30 12:28PM EDT | 155.00 | 3.30 | 3.10 | 3.60 | +0.07 | +2.17% | 4 | 857 | 39.14% |
| ZTS240517P00160000 | 2024-04-30 2:13PM EDT | 160.00 | 5.48 | 5.50 | 5.90 | +0.01 | +0.18% | 379 | 807 | 38.84% |
| ZTS240517P00165000 | 2024-04-30 11:06AM EDT | 165.00 | 8.00 | 8.30 | 10.00 | -0.40 | -4.76% | 2 | 3,789 | 46.72% |
| ZTS240517P00170000 | 2024-04-29 11:09AM EDT | 170.00 | 10.60 | 11.10 | 14.40 | 0.00 | - | 6 | 850 | 53.86% |
| ZTS240517P00175000 | 2024-04-30 1:29PM EDT | 175.00 | 16.99 | 15.50 | 18.70 | -12.01 | -41.41% | 1 | 25 | 58.08% |
| ZTS240517P00180000 | 2024-04-30 1:12PM EDT | 180.00 | 21.00 | 19.40 | 22.00 | -1.30 | -5.83% | 1 | 9 | 49.10% |
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 185.00 | 35.40 | 23.50 | 28.00 | 0.00 | - | 1 | 0 | 68.26% |
| ZTS240517P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 39.00 | 28.20 | 33.00 | 0.00 | - | 4 | 8 | 75.73% |
| ZTS240517P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 44.02 | 33.20 | 38.00 | 0.00 | - | 4 | 0 | 82.76% |
| ZTS240517P00200000 | 2024-04-24 3:58PM EDT | 200.00 | 48.62 | 38.10 | 43.00 | 0.00 | - | 3 | 4 | 89.45% |
| ZTS240517P00210000 | 2024-04-24 3:58PM EDT | 210.00 | 58.65 | 48.10 | 53.00 | 0.00 | - | 3 | 0 | 101.90% |
