Deutsche Märkte öffnen in 3 Stunden 39 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.369,06 -1.242,00 (-1,89%) CMC Crypto 200
1.523,31 +34,77 (+2,33%) 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:195.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00195000 | 2024-05-20 12:02PM EDT | 2024-06-21 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 60.94% |
| ZTS240719C00195000 | 2024-05-21 3:39PM EDT | 2024-07-19 | 0.68 | 0.40 | 0.65 | -0.34 | -33.33% | 1 | 774 | 22.10% |
| ZTS240816C00195000 | 2024-05-20 3:38PM EDT | 2024-08-16 | 2.35 | 1.65 | 2.15 | 0.00 | - | 7 | 27 | 26.12% |
| ZTS241018C00195000 | 2024-05-21 3:55PM EDT | 2024-10-18 | 4.20 | 2.80 | 4.70 | -0.70 | -14.29% | 5 | 137 | 27.43% |
| ZTS241115C00195000 | 2024-05-20 9:38AM EDT | 2024-11-15 | 6.00 | 4.60 | 5.80 | 0.00 | - | 1 | 15 | 27.85% |
| ZTS250117C00195000 | 2024-05-15 2:01PM EDT | 2025-01-17 | 9.10 | 8.00 | 10.30 | 0.00 | - | 6 | 111 | 32.70% |
| ZTS260116C00195000 | 2024-05-21 11:31AM EDT | 2026-01-16 | 21.00 | 19.60 | 23.40 | +1.47 | +7.53% | 1 | 53 | 35.63% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240719P00195000 | 2024-04-30 2:35PM EDT | 2024-07-19 | 35.10 | 19.80 | 24.50 | 0.00 | - | 1 | 13 | 32.48% |
| ZTS241018P00195000 | 2024-04-05 11:06AM EDT | 2024-10-18 | 30.10 | 27.70 | 29.70 | 0.00 | - | 120 | 7 | 34.65% |
| ZTS250117P00195000 | 2024-04-22 12:41PM EDT | 2025-01-17 | 47.71 | 24.00 | 28.00 | 0.00 | - | 5 | 30 | 23.94% |
| ZTS260116P00195000 | 2023-12-14 10:39AM EDT | 2026-01-16 | 18.90 | 18.70 | 23.50 | 0.00 | - | 1 | 1 | 8.41% |
