Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.139,68 +365,84 (+0,57%) CMC Crypto 200
1.515,10 +26,56 (+1,78%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Zoetis Inc. (ZTS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00150000 | 2024-05-13 3:55PM EDT | 2024-06-21 | 19.50 | 21.50 | 26.00 | 0.00 | - | 1 | 55 | 58.22% |
| ZTS240719C00150000 | 2024-05-20 11:57AM EDT | 2024-07-19 | 24.50 | 22.60 | 27.00 | 0.00 | - | 10 | 112 | 47.71% |
| ZTS240816C00150000 | 2024-05-16 12:06PM EDT | 2024-08-16 | 27.85 | 23.50 | 27.90 | 0.00 | - | 1 | 4 | 43.05% |
| ZTS241018C00150000 | 2024-05-20 12:08PM EDT | 2024-10-18 | 28.70 | 26.50 | 30.80 | 0.00 | - | 3 | 4 | 41.31% |
| ZTS241115C00150000 | 2024-05-15 3:24PM EDT | 2024-11-15 | 30.30 | 28.10 | 32.30 | 0.00 | - | 2 | 8 | 41.77% |
| ZTS250117C00150000 | 2024-05-13 1:18PM EDT | 2025-01-17 | 29.88 | 30.00 | 34.20 | 0.00 | - | 1 | 51 | 40.01% |
| ZTS260116C00150000 | 2024-05-16 1:03PM EDT | 2026-01-16 | 42.70 | 42.10 | 46.50 | 0.00 | - | 1 | 33 | 41.39% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00150000 | 2024-05-21 1:05PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.70 | +0.28 | +215.38% | 7 | 968 | 35.52% |
| ZTS240719P00150000 | 2024-05-21 3:49PM EDT | 2024-07-19 | 0.43 | 0.40 | 1.25 | -0.27 | -38.57% | 15 | 213 | 30.49% |
| ZTS240816P00150000 | 2024-05-10 1:14PM EDT | 2024-08-16 | 2.15 | 1.30 | 1.65 | 0.00 | - | 2 | 3 | 27.50% |
| ZTS241018P00150000 | 2024-05-20 3:30PM EDT | 2024-10-18 | 2.55 | 1.30 | 2.90 | -0.05 | -1.92% | 1 | 169 | 25.73% |
| ZTS241115P00150000 | 2024-05-21 12:26PM EDT | 2024-11-15 | 3.70 | 2.25 | 5.10 | -2.35 | -38.84% | 15 | 38 | 30.18% |
| ZTS250117P00150000 | 2024-05-21 11:11AM EDT | 2025-01-17 | 5.10 | 3.00 | 5.60 | -0.10 | -1.92% | 2 | 124 | 27.14% |
| ZTS260116P00150000 | 2024-05-20 3:10PM EDT | 2026-01-16 | 12.07 | 9.50 | 13.40 | 0.00 | - | 8 | 49 | 27.96% |
