Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.858,84 +52,07 (+0,13%) Bitcoin EUR
64.401,62 +1.024,64 (+1,62%) CMC Crypto 200
1.515,54 +26,99 (+1,81%) Nasdaq Compositive
16.818,46 +23,58 (+0,14%) S&P 500
5.317,48 +9,35 (+0,18%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:18PM EDT. Markt geöffnet.
Strike:190.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00190000 | 2024-05-21 1:40PM EDT | 2024-06-21 | 0.25 | 0.15 | 0.35 | -0.05 | -16.67% | 9 | 1,793 | 21.51% |
| ZTS240719C00190000 | 2024-05-20 12:41PM EDT | 2024-07-19 | 1.10 | 0.85 | 1.20 | 0.00 | - | 2 | 330 | 22.01% |
| ZTS240816C00190000 | 2024-05-20 3:38PM EDT | 2024-08-16 | 3.40 | 1.45 | 3.00 | 0.00 | - | 1 | 44 | 25.70% |
| ZTS241018C00190000 | 2024-05-20 9:32AM EDT | 2024-10-18 | 6.60 | 5.40 | 5.80 | 0.00 | - | 1 | 113 | 27.01% |
| ZTS241115C00190000 | 2024-05-20 9:38AM EDT | 2024-11-15 | 7.60 | 6.50 | 7.40 | 0.00 | - | 1 | 78 | 28.42% |
| ZTS250117C00190000 | 2024-05-15 9:38AM EDT | 2025-01-17 | 10.58 | 9.50 | 11.10 | 0.00 | - | 4 | 93 | 31.35% |
| ZTS260116C00190000 | 2024-05-21 11:31AM EDT | 2026-01-16 | 22.90 | 21.30 | 23.30 | +2.44 | +11.93% | 17 | 23 | 33.65% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00190000 | 2024-05-16 2:51PM EDT | 2024-06-21 | 16.20 | 15.10 | 19.00 | 0.00 | - | - | 30 | 35.11% |
| ZTS240719P00190000 | 2024-03-28 12:16PM EDT | 2024-07-19 | 21.05 | 29.50 | 34.40 | 0.00 | - | 7 | 3 | 76.49% |
| ZTS241018P00190000 | 2024-04-05 11:06AM EDT | 2024-10-18 | 25.40 | 24.00 | 26.80 | 0.00 | - | 111 | 7 | 36.33% |
| ZTS250117P00190000 | 2024-03-06 4:59PM EDT | 2025-01-17 | 18.10 | 27.30 | 30.40 | 0.00 | - | 2 | 35 | 35.30% |
| ZTS260116P00190000 | 2024-01-31 1:08PM EDT | 2026-01-16 | 20.57 | 18.60 | 23.00 | 0.00 | - | 2 | 20 | 13.59% |
