Deutsche Märkte schließen in 49 Minuten
DAX
18.639,30 +141,36 (+0,76%) Euro Stoxx 50
5.016,64 +32,97 (+0,66%) Dow Jones 30
38.578,00 -108,32 (-0,28%) Gold
2.360,40 +14,60 (+0,62%) EUR/USD
1,0880 +0,0026 (+0,24%) Bitcoin EUR
63.670,75 +899,80 (+1,43%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:41AM EDT. Markt geöffnet.
Strike:145.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00145000 | 2024-05-16 9:55AM EDT | 2024-06-21 | 29.80 | 27.40 | 31.10 | 0.00 | - | 1 | 17 | 76.15% |
| ZTS240719C00145000 | 2024-05-31 10:08AM EDT | 2024-07-19 | 26.10 | 28.00 | 31.70 | 0.00 | - | 1 | 9 | 52.80% |
| ZTS241018C00145000 | 2024-04-24 11:41AM EDT | 2024-10-18 | 17.00 | 28.80 | 32.30 | 0.00 | - | - | 2 | 33.18% |
| ZTS241115C00145000 | 2024-05-07 2:47PM EDT | 2024-11-15 | 34.05 | 32.30 | 35.50 | 0.00 | - | 10 | 5 | 40.41% |
| ZTS250117C00145000 | 2024-04-26 2:15PM EDT | 2025-01-17 | 27.15 | 32.10 | 36.00 | 0.00 | - | 2 | 6 | 35.65% |
| ZTS260116C00145000 | 2024-04-26 2:17PM EDT | 2026-01-16 | 37.30 | 42.50 | 47.50 | 0.00 | - | 7 | 7 | 38.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00145000 | 2024-05-21 1:05PM EDT | 2024-06-21 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 52 | 63.65% |
| ZTS240719P00145000 | 2024-05-31 11:25AM EDT | 2024-07-19 | 0.53 | 0.20 | 1.50 | 0.00 | - | 10 | 385 | 43.68% |
| ZTS240816P00145000 | 2024-05-20 11:55AM EDT | 2024-08-16 | 1.02 | 0.70 | 1.05 | 0.00 | - | 1 | 9 | 31.25% |
| ZTS241018P00145000 | 2024-05-16 12:41PM EDT | 2024-10-18 | 2.00 | 0.10 | 2.10 | 0.00 | - | 1 | 83 | 28.33% |
| ZTS241115P00145000 | 2024-05-31 10:26AM EDT | 2024-11-15 | 3.69 | 1.85 | 4.20 | 0.00 | - | 1 | 14 | 33.37% |
| ZTS250117P00145000 | 2024-05-31 12:56PM EDT | 2025-01-17 | 4.70 | 3.40 | 4.10 | 0.00 | - | 4 | 123 | 28.13% |
| ZTS260116P00145000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 9.50 | 7.50 | 12.50 | 0.00 | - | 1 | 42 | 30.24% |
