Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.837,85 +31,08 (+0,08%) Gold
2.423,90 -14,60 (-0,60%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.288,89 +1.493,60 (+2,38%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:50PM EDT. Markt geöffnet.
Strike:155.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00155000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 20.70 | 17.70 | 20.80 | 0.00 | - | 1 | 87 | 44.37% |
| ZTS240719C00155000 | 2024-05-15 9:37AM EDT | 2024-07-19 | 20.25 | 19.00 | 22.40 | 0.00 | - | 1 | 124 | 40.50% |
| ZTS240816C00155000 | 2024-05-03 9:31AM EDT | 2024-08-16 | 20.50 | 20.90 | 22.30 | 0.00 | - | 2 | 22 | 33.05% |
| ZTS241018C00155000 | 2024-05-07 10:16AM EDT | 2024-10-18 | 25.00 | 23.30 | 26.20 | 0.00 | - | 1 | 86 | 36.23% |
| ZTS241115C00155000 | 2024-04-18 3:44PM EDT | 2024-11-15 | 13.50 | 25.10 | 29.20 | 0.00 | - | - | 2 | 40.54% |
| ZTS250117C00155000 | 2024-05-09 9:31AM EDT | 2025-01-17 | 25.38 | 26.60 | 30.60 | 0.00 | - | 1 | 48 | 37.72% |
| ZTS260116C00155000 | 2024-05-08 9:48AM EDT | 2026-01-16 | 34.05 | 38.60 | 43.20 | 0.00 | - | 4 | 20 | 39.73% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00155000 | 2024-05-20 2:47PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.60 | 0.00 | - | 2 | 77 | 28.66% |
| ZTS240719P00155000 | 2024-05-17 1:07PM EDT | 2024-07-19 | 0.91 | 0.75 | 0.90 | 0.00 | - | 3 | 150 | 23.43% |
| ZTS240816P00155000 | 2024-05-20 1:30PM EDT | 2024-08-16 | 1.95 | 1.95 | 2.15 | 0.00 | - | 7 | 31 | 25.90% |
| ZTS241018P00155000 | 2024-05-07 2:03PM EDT | 2024-10-18 | 4.80 | 3.50 | 3.80 | 0.00 | - | 35 | 145 | 25.12% |
| ZTS241115P00155000 | 2024-05-21 12:25PM EDT | 2024-11-15 | 4.80 | 4.50 | 4.80 | -4.76 | -49.79% | 1 | 4 | 25.79% |
| ZTS250117P00155000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 6.30 | 6.20 | 6.60 | 0.00 | - | 3 | 176 | 26.19% |
| ZTS260116P00155000 | 2024-05-16 12:08PM EDT | 2026-01-16 | 14.00 | 11.90 | 15.40 | 0.00 | - | 2 | 23 | 28.01% |
