Deutsche Märkte öffnen in 4 Stunden 10 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.423,81 -1.209,34 (-1,84%) CMC Crypto 200
1.526,21 +37,67 (+2,53%) 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:180.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00180000 | 2024-05-21 3:43PM EDT | 2024-06-21 | 1.76 | 1.45 | 1.80 | -0.64 | -26.67% | 251 | 704 | 22.05% |
| ZTS240719C00180000 | 2024-05-20 11:56AM EDT | 2024-07-19 | 3.50 | 3.30 | 3.60 | +0.11 | +3.24% | 1 | 636 | 23.29% |
| ZTS240816C00180000 | 2024-05-21 3:42PM EDT | 2024-08-16 | 6.10 | 5.60 | 6.10 | -0.50 | -7.58% | 29 | 28 | 26.98% |
| ZTS241018C00180000 | 2024-05-15 10:00AM EDT | 2024-10-18 | 10.00 | 9.10 | 9.70 | 0.00 | - | 5 | 918 | 28.83% |
| ZTS241115C00180000 | 2024-05-16 11:05AM EDT | 2024-11-15 | 12.00 | 9.70 | 13.20 | 0.00 | - | 3 | 28 | 33.77% |
| ZTS250117C00180000 | 2024-05-14 9:39AM EDT | 2025-01-17 | 12.95 | 13.80 | 15.50 | 0.00 | - | 1 | 213 | 33.12% |
| ZTS260116C00180000 | 2024-05-16 12:23PM EDT | 2026-01-16 | 29.30 | 25.70 | 29.70 | 0.00 | - | 3 | 81 | 36.96% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00180000 | 2024-05-17 10:51AM EDT | 2024-06-21 | 7.70 | 6.60 | 9.80 | 0.00 | - | 3 | 7 | 26.61% |
| ZTS240719P00180000 | 2024-05-21 10:15AM EDT | 2024-07-19 | 8.16 | 8.80 | 9.70 | -0.44 | -5.12% | 1 | 24 | 18.89% |
| ZTS240816P00180000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 11.00 | 10.90 | 11.60 | 0.00 | - | 8 | 33 | 21.69% |
| ZTS241018P00180000 | 2024-04-18 9:34AM EDT | 2024-10-18 | 28.95 | 12.60 | 13.70 | 0.00 | - | 3 | 32 | 21.47% |
| ZTS241115P00180000 | 2024-05-17 1:35PM EDT | 2024-11-15 | 13.88 | 12.00 | 15.80 | 0.00 | - | 5 | 8 | 24.15% |
| ZTS250117P00180000 | 2024-05-15 3:15PM EDT | 2025-01-17 | 16.50 | 15.80 | 16.70 | 0.00 | - | 3 | 67 | 22.38% |
| ZTS260116P00180000 | 2024-05-08 9:45AM EDT | 2026-01-16 | 29.53 | 21.80 | 26.50 | 0.00 | - | 1 | 11 | 25.20% |
