Deutsche Märkte schließen in 5 Stunden 18 Minuten
DAX
18.642,85 -126,11 (-0,67%) Euro Stoxx 50
5.028,06 -46,28 (-0,91%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.421,50 -17,00 (-0,70%) EUR/USD
1,0873 +0,0012 (+0,11%) Bitcoin EUR
65.414,00 +3.677,64 (+5,96%)
Zoetis Inc. (ZTS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:185.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00185000 | 2024-05-20 3:20PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| ZTS240719C00185000 | 2024-05-20 11:39AM EDT | 2024-07-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| ZTS240816C00185000 | 2024-05-20 1:54PM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ZTS241018C00185000 | 2024-05-15 12:29PM EDT | 2024-10-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZTS241115C00185000 | 2024-05-20 11:18AM EDT | 2024-11-15 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ZTS250117C00185000 | 2024-05-14 12:31PM EDT | 2025-01-17 | 10.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZTS260116C00185000 | 2024-05-13 12:51PM EDT | 2026-01-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00185000 | 2024-05-20 10:08AM EDT | 2024-06-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240719P00185000 | 2024-04-04 10:40AM EDT | 2024-07-19 | 19.35 | 16.00 | 20.60 | 0.00 | - | 2 | 0 | 50.65% |
| ZTS240816P00185000 | 2024-05-07 10:13AM EDT | 2024-08-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZTS241018P00185000 | 2024-04-05 1:35PM EDT | 2024-10-18 | 21.55 | 20.50 | 21.80 | 0.00 | - | 97 | 8 | 34.66% |
| ZTS241115P00185000 | 2024-03-12 1:23PM EDT | 2024-11-15 | 15.10 | 24.70 | 26.80 | 0.00 | - | - | 36 | 42.15% |
| ZTS250117P00185000 | 2024-05-15 10:16AM EDT | 2025-01-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZTS260116P00185000 | 2024-04-30 11:27AM EDT | 2026-01-16 | 34.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
