Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.737,46 -842,96 (-1,41%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241018C00120000 | 2024-04-03 1:07PM EDT | 120.00 | 48.20 | 40.10 | 44.70 | 0.00 | - | 5 | 5 | 52.22% |
| ZTS241018C00150000 | 2024-04-22 2:51PM EDT | 150.00 | 11.60 | 19.00 | 19.70 | 0.00 | - | 2 | 4 | 35.58% |
| ZTS241018C00155000 | 2024-04-24 11:16AM EDT | 155.00 | 12.10 | 16.20 | 16.70 | 0.00 | - | 1 | 91 | 34.56% |
| ZTS241018C00160000 | 2024-04-26 3:39PM EDT | 160.00 | 13.80 | 12.60 | 14.00 | +3.00 | +27.78% | 1 | 155 | 33.67% |
| ZTS241018C00165000 | 2024-04-25 1:51PM EDT | 165.00 | 8.80 | 11.20 | 11.60 | 0.00 | - | 4 | 83 | 32.88% |
| ZTS241018C00170000 | 2024-04-23 2:31PM EDT | 170.00 | 4.82 | 9.10 | 9.50 | 0.00 | - | 1 | 62 | 32.18% |
| ZTS241018C00175000 | 2024-04-22 12:34PM EDT | 175.00 | 2.83 | 7.20 | 7.70 | 0.00 | - | 11 | 47 | 31.59% |
| ZTS241018C00180000 | 2024-04-26 3:30PM EDT | 180.00 | 5.70 | 5.70 | 6.30 | +2.32 | +68.64% | 62 | 815 | 31.39% |
| ZTS241018C00185000 | 2024-04-26 3:57PM EDT | 185.00 | 4.80 | 4.40 | 4.80 | +1.70 | +54.84% | 1 | 112 | 30.34% |
| ZTS241018C00190000 | 2024-04-26 12:33PM EDT | 190.00 | 3.40 | 1.20 | 3.80 | +2.30 | +209.09% | 1 | 115 | 30.07% |
| ZTS241018C00195000 | 2024-04-24 2:18PM EDT | 195.00 | 1.33 | 2.55 | 2.90 | 0.00 | - | 1 | 69 | 29.55% |
| ZTS241018C00200000 | 2024-04-26 1:26PM EDT | 200.00 | 2.20 | 1.80 | 2.25 | +1.30 | +144.44% | 1 | 95 | 29.33% |
| ZTS241018C00210000 | 2024-04-24 12:51PM EDT | 210.00 | 0.65 | 1.00 | 4.60 | 0.00 | - | 1 | 25 | 41.82% |
| ZTS241018C00220000 | 2024-04-10 10:03AM EDT | 220.00 | 1.15 | 0.45 | 1.85 | 0.00 | - | 20 | 41 | 35.13% |
| ZTS241018C00230000 | 2024-03-15 9:36AM EDT | 230.00 | 1.55 | 0.00 | 4.20 | 0.00 | - | 11 | 27 | 48.24% |
| ZTS241018C00240000 | 2024-03-20 3:09PM EDT | 240.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 34.33% |
| ZTS241018C00250000 | 2024-03-07 10:30AM EDT | 250.00 | 1.40 | 0.05 | 0.80 | 0.00 | - | - | 20 | 37.35% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241018P00100000 | 2024-04-16 10:35AM EDT | 100.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.69% |
| ZTS241018P00105000 | 2024-04-22 11:29AM EDT | 105.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 61.45% |
| ZTS241018P00110000 | 2024-04-15 1:08PM EDT | 110.00 | 1.10 | 0.10 | 5.00 | 0.00 | - | - | 10 | 57.24% |
| ZTS241018P00115000 | 2024-04-12 10:51AM EDT | 115.00 | 1.90 | 0.75 | 1.35 | 0.00 | - | 3 | 3 | 34.58% |
| ZTS241018P00120000 | 2024-04-19 9:48AM EDT | 120.00 | 2.00 | 1.15 | 1.55 | 0.00 | - | 2 | 2 | 32.13% |
| ZTS241018P00125000 | 2024-04-24 11:22AM EDT | 125.00 | 2.75 | 1.65 | 4.90 | 0.00 | - | 2 | 19 | 42.50% |
| ZTS241018P00130000 | 2024-04-26 1:53PM EDT | 130.00 | 2.50 | 2.30 | 2.85 | -1.17 | -31.88% | 2 | 774 | 30.55% |
| ZTS241018P00135000 | 2024-04-26 9:57AM EDT | 135.00 | 3.70 | 3.20 | 3.90 | -1.10 | -22.92% | 1 | 27 | 30.22% |
| ZTS241018P00140000 | 2024-04-25 1:48PM EDT | 140.00 | 5.70 | 4.30 | 4.80 | 0.00 | - | 14 | 108 | 28.70% |
| ZTS241018P00145000 | 2024-04-25 3:22PM EDT | 145.00 | 7.30 | 5.70 | 6.10 | 0.00 | - | 5 | 84 | 27.74% |
| ZTS241018P00150000 | 2024-04-25 2:31PM EDT | 150.00 | 9.40 | 7.10 | 7.80 | 0.00 | - | 34 | 154 | 27.11% |
| ZTS241018P00155000 | 2024-04-26 2:57PM EDT | 155.00 | 9.20 | 9.30 | 9.80 | -2.30 | -20.00% | 2 | 152 | 26.45% |
| ZTS241018P00160000 | 2024-04-11 10:06AM EDT | 160.00 | 10.40 | 11.50 | 12.20 | 0.00 | - | 2 | 49 | 25.95% |
| ZTS241018P00165000 | 2024-04-15 10:29AM EDT | 165.00 | 17.40 | 12.00 | 14.70 | 0.00 | - | 1 | 111 | 24.90% |
| ZTS241018P00170000 | 2024-04-19 11:02AM EDT | 170.00 | 23.37 | 17.10 | 17.80 | 0.00 | - | 5 | 57 | 24.43% |
| ZTS241018P00175000 | 2024-04-12 9:48AM EDT | 175.00 | 28.00 | 20.20 | 23.00 | 0.00 | - | 10 | 23 | 28.47% |
| ZTS241018P00180000 | 2024-04-18 9:34AM EDT | 180.00 | 28.95 | 23.00 | 24.70 | 0.00 | - | 3 | 32 | 22.74% |
| ZTS241018P00185000 | 2024-04-05 1:35PM EDT | 185.00 | 21.55 | 27.70 | 29.40 | 0.00 | - | 97 | 8 | 24.48% |
| ZTS241018P00190000 | 2024-04-05 11:06AM EDT | 190.00 | 25.40 | 31.80 | 34.30 | 0.00 | - | 111 | 7 | 26.62% |
| ZTS241018P00195000 | 2024-04-05 11:06AM EDT | 195.00 | 30.10 | 34.70 | 39.40 | 0.00 | - | 120 | 7 | 29.30% |
| ZTS241018P00200000 | 2024-03-26 9:55AM EDT | 200.00 | 34.40 | 47.00 | 51.50 | 0.00 | - | 5 | 0 | 52.03% |
© 2024 Yahoo. Todos los derechos reservados.