Deutsche Märkte schließen in 1 Stunde 17 Minute
DAX
18.643,99 +146,05 (+0,79%) Euro Stoxx 50
5.020,13 +36,46 (+0,73%) Dow Jones 30
38.605,45 -80,87 (-0,21%) Gold
2.362,30 +16,50 (+0,70%) EUR/USD
1,0880 +0,0026 (+0,24%) Bitcoin EUR
64.133,71 +1.596,66 (+2,55%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:10AM EDT. Markt geöffnet.
Strike:190.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00190000 | 2024-06-03 9:41AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.35 | -0.05 | -25.00% | 3 | 1,784 | 27.05% |
| ZTS240719C00190000 | 2024-05-29 12:25PM EDT | 2024-07-19 | 1.00 | 0.65 | 1.20 | 0.00 | - | 5 | 338 | 24.18% |
| ZTS240816C00190000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 2.03 | 0.65 | 4.30 | 0.00 | - | 2 | 96 | 32.17% |
| ZTS241018C00190000 | 2024-05-29 2:39PM EDT | 2024-10-18 | 5.35 | 3.40 | 5.90 | 0.00 | - | 13 | 116 | 27.96% |
| ZTS241115C00190000 | 2024-05-29 2:45PM EDT | 2024-11-15 | 6.80 | 4.90 | 9.00 | 0.00 | - | 2 | 81 | 32.61% |
| ZTS250117C00190000 | 2024-05-28 1:38PM EDT | 2025-01-17 | 8.80 | 8.20 | 9.90 | 0.00 | - | 58 | 149 | 29.47% |
| ZTS260116C00190000 | 2024-05-21 11:31AM EDT | 2026-01-16 | 22.90 | 21.10 | 25.20 | 0.00 | - | 17 | 39 | 35.80% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00190000 | 2024-05-16 2:51PM EDT | 2024-06-21 | 16.20 | 15.20 | 19.30 | 0.00 | - | - | 0 | 52.50% |
| ZTS240719P00190000 | 2024-03-28 12:16PM EDT | 2024-07-19 | 21.05 | 29.50 | 34.40 | 0.00 | - | 7 | 3 | 87.90% |
| ZTS241018P00190000 | 2024-04-05 11:06AM EDT | 2024-10-18 | 25.40 | 24.00 | 26.80 | 0.00 | - | 111 | 7 | 38.98% |
| ZTS250117P00190000 | 2024-03-06 4:59PM EDT | 2025-01-17 | 18.10 | 27.30 | 30.40 | 0.00 | - | 2 | 35 | 36.98% |
| ZTS260116P00190000 | 2024-01-31 1:08PM EDT | 2026-01-16 | 20.57 | 18.60 | 23.00 | 0.00 | - | 2 | 20 | 14.28% |
