Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.205,82 +70,25 (+0,11%) CMC Crypto 200
1.513,42 +24,88 (+1,67%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00090000 | 2024-05-07 9:30AM EDT | 90.00 | 77.80 | 81.00 | 85.50 | 0.00 | - | 2 | 2 | 115.58% |
| ZTS240621C00135000 | 2024-04-24 1:42PM EDT | 135.00 | 19.03 | 36.20 | 41.00 | 0.00 | - | - | 1 | 56.81% |
| ZTS240621C00140000 | 2024-05-06 11:17AM EDT | 140.00 | 27.35 | 31.20 | 36.00 | 0.00 | - | 1 | 4 | 50.07% |
| ZTS240621C00145000 | 2024-05-16 9:55AM EDT | 145.00 | 29.80 | 26.40 | 31.00 | 0.00 | - | 1 | 17 | 66.77% |
| ZTS240621C00150000 | 2024-05-13 3:55PM EDT | 150.00 | 19.50 | 21.50 | 26.00 | 0.00 | - | 1 | 55 | 58.22% |
| ZTS240621C00155000 | 2024-05-17 2:52PM EDT | 155.00 | 20.70 | 16.50 | 21.40 | 0.00 | - | 1 | 87 | 52.33% |
| ZTS240621C00160000 | 2024-05-21 12:05PM EDT | 160.00 | 13.80 | 12.10 | 15.40 | -0.81 | -5.54% | 1 | 89 | 37.11% |
| ZTS240621C00165000 | 2024-05-17 10:06AM EDT | 165.00 | 10.70 | 9.10 | 11.60 | 0.00 | - | 3 | 480 | 35.25% |
| ZTS240621C00170000 | 2024-05-21 9:43AM EDT | 170.00 | 8.45 | 6.20 | 6.50 | +1.30 | +18.18% | 1 | 1,026 | 24.60% |
| ZTS240621C00175000 | 2024-05-21 3:18PM EDT | 175.00 | 3.50 | 3.30 | 3.70 | -1.10 | -23.91% | 857 | 1,228 | 23.00% |
| ZTS240621C00180000 | 2024-05-21 3:43PM EDT | 180.00 | 1.76 | 1.45 | 1.80 | -0.64 | -26.67% | 251 | 704 | 21.69% |
| ZTS240621C00185000 | 2024-05-21 1:49PM EDT | 185.00 | 0.74 | 0.45 | 0.80 | -0.31 | -29.52% | 6 | 1,448 | 21.29% |
| ZTS240621C00190000 | 2024-05-21 1:40PM EDT | 190.00 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 9 | 1,793 | 21.58% |
| ZTS240621C00195000 | 2024-05-20 12:02PM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 59.97% |
| ZTS240621C00200000 | 2024-04-30 3:16PM EDT | 200.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | - | 28 | 31.74% |
| ZTS240621C00210000 | 2024-05-15 9:46AM EDT | 210.00 | 0.10 | 0.00 | 3.30 | 0.00 | - | - | 21 | 54.13% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00115000 | 2024-04-18 2:08PM EDT | 115.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 111.30% |
| ZTS240621P00120000 | 2024-05-03 10:09AM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 502 | 54.88% |
| ZTS240621P00125000 | 2024-04-23 2:25PM EDT | 125.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 500 | 93.34% |
| ZTS240621P00130000 | 2024-05-03 2:48PM EDT | 130.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 5 | 33 | 55.08% |
| ZTS240621P00135000 | 2024-05-02 11:35AM EDT | 135.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 23 | 47.71% |
| ZTS240621P00140000 | 2024-05-16 12:54PM EDT | 140.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 28 | 46.73% |
| ZTS240621P00145000 | 2024-05-21 1:05PM EDT | 145.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 1 | 52 | 28.91% |
| ZTS240621P00150000 | 2024-05-21 1:05PM EDT | 150.00 | 0.41 | 0.00 | 0.70 | +0.28 | +215.38% | 7 | 968 | 35.52% |
| ZTS240621P00155000 | 2024-05-21 3:40PM EDT | 155.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 8 | 77 | 26.00% |
| ZTS240621P00160000 | 2024-05-21 11:44AM EDT | 160.00 | 0.64 | 0.50 | 0.80 | +0.14 | +28.00% | 1 | 270 | 23.63% |
| ZTS240621P00165000 | 2024-05-21 3:40PM EDT | 165.00 | 1.30 | 1.25 | 1.50 | -0.09 | -6.47% | 11 | 268 | 21.68% |
| ZTS240621P00170000 | 2024-05-21 12:36PM EDT | 170.00 | 2.60 | 2.55 | 2.85 | +0.10 | +4.00% | 20 | 506 | 20.23% |
| ZTS240621P00175000 | 2024-05-21 2:41PM EDT | 175.00 | 4.90 | 4.80 | 5.10 | -0.11 | -2.20% | 125 | 679 | 18.97% |
| ZTS240621P00180000 | 2024-05-17 10:51AM EDT | 180.00 | 7.70 | 6.60 | 9.80 | 0.00 | - | 3 | 7 | 26.18% |
| ZTS240621P00185000 | 2024-05-20 10:08AM EDT | 185.00 | 11.30 | 10.00 | 14.20 | 0.00 | - | 1 | 6 | 29.85% |
| ZTS240621P00190000 | 2024-05-16 2:51PM EDT | 190.00 | 16.20 | 15.00 | 19.50 | 0.00 | - | - | 30 | 38.18% |
