Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.860,01 +53,24 (+0,13%) Bitcoin EUR
64.354,24 +985,87 (+1,56%) CMC Crypto 200
1.515,34 +26,80 (+1,80%) Nasdaq Compositive
16.815,80 +20,93 (+0,12%) S&P 500
5.317,26 +9,13 (+0,17%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:23PM 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 | 26.60 | 30.60 | 0.00 | - | 1 | 17 | 62.88% |
| ZTS240719C00145000 | 2024-05-02 9:37AM EDT | 2024-07-19 | 24.00 | 27.50 | 31.50 | 0.00 | - | 2 | 9 | 51.18% |
| ZTS241018C00145000 | 2024-04-24 11:41AM EDT | 2024-10-18 | 17.00 | 31.30 | 35.00 | 0.00 | - | - | 2 | 43.57% |
| ZTS241115C00145000 | 2024-05-07 2:47PM EDT | 2024-11-15 | 34.05 | 31.80 | 36.00 | 0.00 | - | 10 | 5 | 42.76% |
| ZTS250117C00145000 | 2024-04-26 2:15PM EDT | 2025-01-17 | 27.15 | 35.00 | 38.00 | 0.00 | - | 2 | 6 | 41.36% |
| ZTS260116C00145000 | 2024-04-26 2:17PM EDT | 2026-01-16 | 37.30 | 44.50 | 49.50 | 0.00 | - | 7 | 7 | 41.89% |
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 | 0.05 | 0.10 | -0.07 | -41.18% | 1 | 52 | 28.91% |
| ZTS240719P00145000 | 2024-05-21 1:02PM EDT | 2024-07-19 | 0.30 | 0.20 | 1.30 | -0.17 | -36.17% | 1 | 375 | 36.16% |
| ZTS240816P00145000 | 2024-05-20 11:55AM EDT | 2024-08-16 | 1.02 | 0.10 | 1.05 | 0.00 | - | 1 | 9 | 28.13% |
| ZTS241018P00145000 | 2024-05-16 12:41PM EDT | 2024-10-18 | 2.00 | 1.60 | 2.10 | 0.00 | - | 1 | 83 | 26.46% |
| ZTS241115P00145000 | 2024-05-03 1:35PM EDT | 2024-11-15 | 4.50 | 1.10 | 3.10 | 0.00 | - | 1 | 15 | 27.92% |
| ZTS250117P00145000 | 2024-05-21 11:53AM EDT | 2025-01-17 | 4.20 | 3.90 | 4.30 | -0.15 | -3.45% | 3 | 125 | 27.36% |
| ZTS260116P00145000 | 2024-05-16 12:11PM EDT | 2026-01-16 | 10.80 | 9.00 | 11.60 | 0.00 | - | 2 | 41 | 28.26% |
