Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.820,55 +13,78 (+0,03%) Gold
2.427,30 -11,20 (-0,46%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.196,94 +1.475,52 (+2,35%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:06PM EDT. Markt geöffnet.
Strike:160.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00160000 | 2024-05-21 12:05PM EDT | 2024-06-21 | 13.80 | 13.60 | 16.10 | -0.81 | -5.54% | 1 | 89 | 39.11% |
| ZTS240719C00160000 | 2024-05-17 2:51PM EDT | 2024-07-19 | 17.08 | 14.60 | 17.80 | 0.00 | - | 35 | 183 | 36.19% |
| ZTS240816C00160000 | 2024-05-21 11:14AM EDT | 2024-08-16 | 19.00 | 17.80 | 18.50 | +2.90 | +18.01% | 2 | 26 | 32.35% |
| ZTS241018C00160000 | 2024-05-17 2:51PM EDT | 2024-10-18 | 22.20 | 20.60 | 23.70 | 0.00 | - | 1 | 102 | 37.97% |
| ZTS241115C00160000 | 2024-04-26 1:42PM EDT | 2024-11-15 | 14.70 | 22.00 | 24.90 | 0.00 | - | 1 | 14 | 37.60% |
| ZTS250117C00160000 | 2024-05-14 11:08AM EDT | 2025-01-17 | 24.00 | 24.80 | 26.30 | 0.00 | - | 1 | 28 | 35.07% |
| ZTS260116C00160000 | 2024-05-01 11:34AM EDT | 2026-01-16 | 29.80 | 36.00 | 40.40 | 0.00 | - | 4 | 18 | 39.33% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00160000 | 2024-05-21 11:44AM EDT | 2024-06-21 | 0.64 | 0.50 | 0.70 | +0.14 | +28.00% | 1 | 270 | 23.27% |
| ZTS240719P00160000 | 2024-05-20 2:42PM EDT | 2024-07-19 | 1.40 | 1.25 | 1.50 | 0.00 | - | 6 | 199 | 21.97% |
| ZTS240816P00160000 | 2024-05-21 9:30AM EDT | 2024-08-16 | 2.85 | 2.90 | 3.10 | -0.10 | -3.39% | 1 | 50 | 24.73% |
| ZTS241018P00160000 | 2024-05-15 11:26AM EDT | 2024-10-18 | 4.80 | 4.60 | 5.00 | 0.00 | - | 1 | 108 | 24.16% |
| ZTS241115P00160000 | 2024-05-13 2:53PM EDT | 2024-11-15 | 8.10 | 5.90 | 6.40 | 0.00 | - | 5 | 20 | 25.58% |
| ZTS250117P00160000 | 2024-05-21 11:16AM EDT | 2025-01-17 | 7.70 | 7.30 | 7.90 | -2.50 | -24.51% | 2 | 190 | 25.04% |
| ZTS260116P00160000 | 2024-05-16 12:07PM EDT | 2026-01-16 | 15.70 | 13.10 | 15.60 | 0.00 | - | 2 | 19 | 25.35% |
