Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.835,63 +28,86 (+0,07%) Gold
2.424,30 -14,20 (-0,58%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
64.275,24 +1.380,67 (+2,20%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:51PM EDT. Markt geöffnet.
Strike:165.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00165000 | 2024-05-17 10:06AM EDT | 2024-06-21 | 10.70 | 8.60 | 10.90 | 0.00 | - | 3 | 480 | 29.02% |
| ZTS240719C00165000 | 2024-05-20 2:33PM EDT | 2024-07-19 | 12.57 | 11.60 | 12.60 | 0.00 | - | 1 | 206 | 28.23% |
| ZTS240816C00165000 | 2024-05-16 3:57PM EDT | 2024-08-16 | 15.50 | 13.90 | 16.70 | 0.00 | - | 1 | 30 | 36.48% |
| ZTS241018C00165000 | 2024-05-21 12:12PM EDT | 2024-10-18 | 17.56 | 17.10 | 20.20 | +1.65 | +10.37% | 1 | 84 | 36.19% |
| ZTS241115C00165000 | 2024-05-16 2:03PM EDT | 2024-11-15 | 20.22 | 18.60 | 20.80 | 0.00 | - | 1 | 12 | 34.55% |
| ZTS250117C00165000 | 2024-05-10 11:34AM EDT | 2025-01-17 | 20.80 | 21.90 | 24.60 | 0.00 | - | 1 | 93 | 36.81% |
| ZTS260116C00165000 | 2024-05-01 11:34AM EDT | 2026-01-16 | 27.40 | 33.30 | 35.60 | 0.00 | - | 4 | 6 | 36.26% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00165000 | 2024-05-21 10:15AM EDT | 2024-06-21 | 1.01 | 1.10 | 1.30 | -0.38 | -27.34% | 8 | 268 | 21.16% |
| ZTS240719P00165000 | 2024-05-21 1:32PM EDT | 2024-07-19 | 2.40 | 2.35 | 2.55 | +0.15 | +6.67% | 1 | 293 | 21.18% |
| ZTS240816P00165000 | 2024-05-21 12:04PM EDT | 2024-08-16 | 4.50 | 4.10 | 4.50 | +0.30 | +7.14% | 4 | 248 | 24.13% |
| ZTS241018P00165000 | 2024-05-13 11:57AM EDT | 2024-10-18 | 8.30 | 6.10 | 6.60 | 0.00 | - | 6 | 266 | 23.62% |
| ZTS241115P00165000 | 2024-04-17 9:31AM EDT | 2024-11-15 | 18.80 | 7.40 | 7.90 | 0.00 | - | 2 | 26 | 24.58% |
| ZTS250117P00165000 | 2024-05-21 11:14AM EDT | 2025-01-17 | 9.40 | 9.20 | 9.50 | -7.50 | -44.38% | 2 | 110 | 24.18% |
| ZTS260116P00165000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 17.60 | 15.10 | 17.50 | 0.00 | - | 2 | 9 | 24.75% |
