Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0887 +0,0066 (+0,61%) Petróleo Brent
82,97 +0,59 (+0,72%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%)
Zoetis Inc. (ZTS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240816C00150000 | 2024-05-06 2:50PM EDT | 150.00 | 20.10 | 25.70 | 27.00 | 0.00 | - | 1 | 3 | 36.51% |
| ZTS240816C00155000 | 2024-05-03 9:31AM EDT | 155.00 | 20.50 | 21.80 | 22.70 | 0.00 | - | 2 | 22 | 34.02% |
| ZTS240816C00160000 | 2024-05-10 11:34AM EDT | 160.00 | 16.10 | 18.20 | 19.80 | 0.00 | - | 1 | 26 | 35.66% |
| ZTS240816C00165000 | 2024-05-14 3:37PM EDT | 165.00 | 12.00 | 14.60 | 15.30 | 0.00 | - | 1 | 30 | 31.13% |
| ZTS240816C00170000 | 2024-05-13 1:37PM EDT | 170.00 | 9.30 | 11.10 | 12.00 | 0.00 | - | 6 | 47 | 29.60% |
| ZTS240816C00175000 | 2024-05-15 3:44PM EDT | 175.00 | 8.78 | 8.90 | 9.30 | +1.18 | +15.53% | 9 | 96 | 28.77% |
| ZTS240816C00180000 | 2024-05-15 11:44AM EDT | 180.00 | 7.40 | 6.60 | 6.90 | +1.90 | +34.55% | 2 | 9 | 27.70% |
| ZTS240816C00185000 | 2024-05-15 11:26AM EDT | 185.00 | 5.50 | 4.70 | 5.20 | +1.20 | +27.91% | 7 | 23 | 27.56% |
| ZTS240816C00190000 | 2024-05-15 12:32PM EDT | 190.00 | 3.60 | 3.20 | 3.60 | +1.00 | +38.46% | 3 | 33 | 26.59% |
| ZTS240816C00195000 | 2024-05-14 2:49PM EDT | 195.00 | 1.69 | 2.05 | 2.55 | 0.00 | - | 2 | 11 | 26.38% |
| ZTS240816C00200000 | 2024-05-15 10:09AM EDT | 200.00 | 1.70 | 1.30 | 1.85 | +0.25 | +17.24% | 7 | 31 | 26.58% |
| ZTS240816C00210000 | 2024-05-10 2:52PM EDT | 210.00 | 0.45 | 0.55 | 1.35 | 0.00 | - | - | 1 | 29.54% |
| ZTS240816C00220000 | 2024-05-02 2:54PM EDT | 220.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 1 | 27.66% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240816P00110000 | 2024-05-13 1:02PM EDT | 110.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 58.37% |
| ZTS240816P00135000 | 2024-05-08 9:44AM EDT | 135.00 | 1.25 | 0.00 | 1.00 | 0.00 | - | 1 | 41 | 35.16% |
| ZTS240816P00140000 | 2024-05-08 9:32AM EDT | 140.00 | 1.60 | 0.65 | 0.85 | 0.00 | - | 5 | 11 | 29.86% |
| ZTS240816P00145000 | 2024-05-13 2:02PM EDT | 145.00 | 1.58 | 0.95 | 1.10 | 0.00 | - | 2 | 9 | 27.81% |
| ZTS240816P00150000 | 2024-05-10 1:14PM EDT | 150.00 | 2.15 | 1.45 | 1.65 | 0.00 | - | 2 | 3 | 26.95% |
| ZTS240816P00155000 | 2024-05-08 2:01PM EDT | 155.00 | 4.90 | 2.15 | 2.35 | 0.00 | - | 3 | 31 | 25.80% |
| ZTS240816P00160000 | 2024-05-13 11:21AM EDT | 160.00 | 3.17 | 3.20 | 3.50 | -1.03 | -24.52% | 1 | 48 | 25.37% |
| ZTS240816P00165000 | 2024-05-15 9:46AM EDT | 165.00 | 5.10 | 4.50 | 4.80 | -0.90 | -15.00% | 2 | 246 | 24.24% |
| ZTS240816P00170000 | 2024-05-15 3:46PM EDT | 170.00 | 6.70 | 6.30 | 6.70 | -1.40 | -17.28% | 27 | 31 | 23.73% |
| ZTS240816P00175000 | 2024-05-15 3:54PM EDT | 175.00 | 8.80 | 8.70 | 8.90 | -2.20 | -20.00% | 24 | 56 | 22.74% |
| ZTS240816P00180000 | 2024-05-15 3:58PM EDT | 180.00 | 11.50 | 11.10 | 11.50 | -3.50 | -24.14% | 8 | 16 | 21.49% |
| ZTS240816P00185000 | 2024-05-07 10:13AM EDT | 185.00 | 17.00 | 14.30 | 15.40 | 0.00 | - | - | 0 | 22.78% |
© 2024 Yahoo. Todos los derechos reservados.