Deutsche Märkte öffnen in 59 Minuten
Nikkei 225
38.739,10 +503,03 (+1,32%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.032,87 -611,45 (-1,03%) CMC Crypto 200
1.367,91 +2,79 (+0,20%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Zoetis Inc. (ZTS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240517C00140000 | 2024-05-02 2:07PM EDT | 140.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZTS240517C00145000 | 2024-05-06 12:51PM EDT | 145.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTS240517C00150000 | 2024-05-06 2:19PM EDT | 150.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZTS240517C00155000 | 2024-05-06 1:39PM EDT | 155.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240517C00160000 | 2024-05-06 2:40PM EDT | 160.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTS240517C00165000 | 2024-05-06 3:16PM EDT | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| ZTS240517C00170000 | 2024-05-06 3:57PM EDT | 170.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| ZTS240517C00175000 | 2024-05-06 3:38PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| ZTS240517C00180000 | 2024-05-06 12:08PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS240517C00185000 | 2024-05-06 10:10AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS240517C00190000 | 2024-05-03 3:46PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZTS240517C00195000 | 2024-05-03 3:24PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZTS240517C00200000 | 2024-05-02 11:04AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ZTS240517C00220000 | 2024-04-29 10:49AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 147.68% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 145.31% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 215.14% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00095000 | 2024-04-30 12:17PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZTS240517P00105000 | 2024-05-01 3:48PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZTS240517P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZTS240517P00125000 | 2024-05-01 2:10PM EDT | 125.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZTS240517P00130000 | 2024-05-02 12:02PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| ZTS240517P00135000 | 2024-05-06 1:27PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ZTS240517P00140000 | 2024-05-06 3:02PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ZTS240517P00145000 | 2024-05-06 1:54PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| ZTS240517P00150000 | 2024-05-06 3:39PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZTS240517P00155000 | 2024-05-06 2:03PM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZTS240517P00160000 | 2024-05-06 2:42PM EDT | 160.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZTS240517P00165000 | 2024-05-06 3:59PM EDT | 165.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.78% |
| ZTS240517P00170000 | 2024-05-06 10:28AM EDT | 170.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZTS240517P00175000 | 2024-05-03 11:30AM EDT | 175.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZTS240517P00180000 | 2024-05-02 12:35PM EDT | 180.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 0 | 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 | 0 | 0.00% |
| ZTS240517P00210000 | 2024-04-24 3:58PM EDT | 210.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
