Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.824,17 +17,40 (+0,04%) Gold
2.424,70 -13,80 (-0,57%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.473,96 +2.115,34 (+3,39%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:35PM EDT. Markt geöffnet.
Strike:175.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00175000 | 2024-05-21 12:07PM EDT | 2024-06-21 | 3.66 | 3.60 | 3.80 | -0.94 | -20.43% | 40 | 1,228 | 22.72% |
| ZTS240719C00175000 | 2024-05-20 3:36PM EDT | 2024-07-19 | 6.60 | 5.70 | 5.90 | 0.00 | - | 40 | 287 | 24.12% |
| ZTS240816C00175000 | 2024-05-20 3:43PM EDT | 2024-08-16 | 9.00 | 8.20 | 8.50 | -0.20 | -2.17% | 3 | 104 | 27.59% |
| ZTS241018C00175000 | 2024-05-17 9:34AM EDT | 2024-10-18 | 13.40 | 11.60 | 12.10 | 0.00 | - | 4 | 209 | 29.16% |
| ZTS241115C00175000 | 2024-05-14 3:57PM EDT | 2024-11-15 | 12.00 | 13.30 | 14.00 | 0.00 | - | 2 | 17 | 30.71% |
| ZTS250117C00175000 | 2024-05-16 3:16PM EDT | 2025-01-17 | 17.65 | 16.60 | 17.30 | 0.00 | - | 6 | 31 | 32.30% |
| ZTS260116C00175000 | 2024-05-17 2:34PM EDT | 2026-01-16 | 31.80 | 27.80 | 30.30 | 0.00 | - | 1 | 24 | 35.18% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00175000 | 2024-05-21 11:24AM EDT | 2024-06-21 | 4.70 | 4.80 | 5.20 | -0.31 | -6.19% | 13 | 679 | 20.46% |
| ZTS240719P00175000 | 2024-05-21 10:15AM EDT | 2024-07-19 | 5.47 | 6.30 | 6.60 | -0.46 | -7.76% | 1 | 134 | 19.98% |
| ZTS240816P00175000 | 2024-05-21 10:40AM EDT | 2024-08-16 | 7.90 | 8.30 | 8.70 | -0.30 | -3.66% | 1 | 83 | 22.70% |
| ZTS241018P00175000 | 2024-05-20 2:27PM EDT | 2024-10-18 | 10.60 | 10.50 | 10.90 | 0.00 | - | 1 | 144 | 22.29% |
| ZTS250117P00175000 | 2024-05-01 12:53PM EDT | 2025-01-17 | 22.00 | 13.10 | 14.10 | 0.00 | - | 300 | 365 | 23.30% |
| ZTS260116P00175000 | 2024-04-30 11:19AM EDT | 2026-01-16 | 27.95 | 20.80 | 22.00 | 0.00 | - | 325 | 342 | 23.64% |
