Deutsche Märkte schließen in 5 Stunden 27 Minuten
DAX
18.622,27 +124,33 (+0,67%) Euro Stoxx 50
5.012,91 +29,24 (+0,59%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,90 +2,10 (+0,09%) EUR/USD
1,0837 -0,0018 (-0,16%) Bitcoin EUR
63.727,54 +1.403,92 (+2,25%)
Zoetis Inc. (ZTS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240719C00120000 | 2024-03-15 2:27PM EDT | 120.00 | 54.00 | 30.40 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| ZTS240719C00125000 | 2024-05-28 2:07PM EDT | 125.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240719C00130000 | 2024-03-26 12:17PM EDT | 130.00 | 38.90 | 24.30 | 28.40 | 0.00 | - | 1 | 1 | 0.00% |
| ZTS240719C00135000 | 2023-11-28 3:28PM EDT | 135.00 | 47.85 | 64.30 | 68.80 | 0.00 | - | 1 | 0 | 223.65% |
| ZTS240719C00140000 | 2024-05-20 1:30PM EDT | 140.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240719C00145000 | 2024-05-31 10:08AM EDT | 145.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240719C00150000 | 2024-05-20 11:57AM EDT | 150.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZTS240719C00155000 | 2024-05-29 12:11PM EDT | 155.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZTS240719C00160000 | 2024-05-28 9:31AM EDT | 160.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZTS240719C00165000 | 2024-05-31 12:44PM EDT | 165.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS240719C00170000 | 2024-05-31 12:14PM EDT | 170.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| ZTS240719C00175000 | 2024-05-31 11:45AM EDT | 175.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ZTS240719C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZTS240719C00185000 | 2024-05-31 1:53PM EDT | 185.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ZTS240719C00190000 | 2024-05-29 12:25PM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZTS240719C00195000 | 2024-05-31 11:25AM EDT | 195.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZTS240719C00200000 | 2024-05-31 11:45AM EDT | 200.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZTS240719C00210000 | 2024-05-22 1:39PM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS240719C00220000 | 2024-05-23 2:03PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZTS240719C00230000 | 2024-05-08 9:31AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZTS240719C00240000 | 2024-04-29 11:40AM EDT | 240.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 19 | 54.59% |
| ZTS240719C00250000 | 2024-03-01 11:54AM EDT | 250.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 80.10% |
| ZTS240719C00260000 | 2024-01-17 12:45PM EDT | 260.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 85.69% |
| ZTS240719C00280000 | 2024-05-14 3:44PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ZTS240719C00290000 | 2024-03-01 11:31AM EDT | 290.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 22 | 22 | 100.70% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240719P00090000 | 2024-02-06 3:40PM EDT | 90.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 8 | 71 | 91.11% |
| ZTS240719P00110000 | 2024-04-15 10:42AM EDT | 110.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 71.88% |
| ZTS240719P00115000 | 2024-04-22 10:26AM EDT | 115.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZTS240719P00120000 | 2024-04-22 1:03PM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZTS240719P00125000 | 2024-05-08 3:11PM EDT | 125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZTS240719P00130000 | 2024-05-20 2:32PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZTS240719P00135000 | 2024-05-21 12:10PM EDT | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZTS240719P00140000 | 2024-05-30 2:34PM EDT | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZTS240719P00145000 | 2024-05-31 11:25AM EDT | 145.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZTS240719P00150000 | 2024-05-30 2:31PM EDT | 150.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZTS240719P00155000 | 2024-05-31 1:53PM EDT | 155.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ZTS240719P00160000 | 2024-05-30 11:05AM EDT | 160.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZTS240719P00165000 | 2024-05-31 3:52PM EDT | 165.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ZTS240719P00170000 | 2024-05-31 3:35PM EDT | 170.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS240719P00175000 | 2024-05-31 10:31AM EDT | 175.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240719P00180000 | 2024-05-28 9:30AM EDT | 180.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240719P00185000 | 2024-04-04 10:40AM EDT | 185.00 | 19.35 | 16.00 | 20.60 | 0.00 | - | 2 | 0 | 44.34% |
| ZTS240719P00190000 | 2024-03-28 12:16PM EDT | 190.00 | 21.05 | 29.50 | 34.40 | 0.00 | - | 7 | 3 | 78.44% |
| ZTS240719P00195000 | 2024-04-30 2:35PM EDT | 195.00 | 35.10 | 23.70 | 28.00 | 0.00 | - | 1 | 13 | 41.71% |
| ZTS240719P00200000 | 2024-04-23 3:09PM EDT | 200.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| ZTS240719P00220000 | 2023-12-22 10:30AM EDT | 220.00 | 27.00 | 31.50 | 35.90 | 0.00 | - | 1 | 1 | 0.00% |
