ZTS - Zoetis Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ZTS200710C001300002020-06-22 6:46PM EDT130.0011.003.604.200.00--00.00%
ZTS200710C001310002020-06-15 10:40AM EDT131.005.007.509.400.00--554.59%
ZTS200710C001320002020-06-29 12:06PM EDT132.003.305.908.800.00-101069.29%
ZTS200710C001330002020-06-25 10:10AM EDT133.003.604.506.700.00-3449.29%
ZTS200710C001340002020-07-01 12:26PM EDT134.005.743.806.000.00-5648.63%
ZTS200710C001350002020-07-02 12:35PM EDT135.004.004.006.00+2.66+198.51%91556.49%
ZTS200710C001360002020-06-25 9:59AM EDT136.002.203.304.700.00-4247.19%
ZTS200710C001370002020-06-30 3:38PM EDT137.002.782.903.70+0.38+15.83%142841.43%
ZTS200710C001380002020-07-02 11:17AM EDT138.002.191.952.85+0.34+18.38%192237.06%
ZTS200710C001390002020-07-02 3:11PM EDT139.001.821.402.40-1.18-39.33%64637.01%
ZTS200710C001400002020-07-02 1:45PM EDT140.001.281.001.40+0.18+16.36%144029.15%
ZTS200710C001410002020-07-02 2:46PM EDT141.000.950.651.05-1.15-54.76%57128.59%
ZTS200710C001420002020-07-01 1:35PM EDT142.001.100.401.150.00-52633.94%
ZTS200710C001430002020-06-30 12:04PM EDT143.000.300.302.30-0.30-50.00%21753.98%
ZTS200710C001440002020-07-02 12:19PM EDT144.000.250.101.75-0.20-44.44%41150.24%
ZTS200710C001450002020-06-23 1:02PM EDT145.000.800.050.350.00-112329.40%
ZTS200710C001460002020-06-15 3:41PM EDT146.002.550.050.850.00-2242.68%
ZTS200710C001470002020-06-15 3:41PM EDT147.001.650.000.000.00--412.50%
ZTS200710C001480002020-06-15 3:41PM EDT148.001.850.000.000.00-8812.50%
ZTS200710C001500002020-06-24 10:06AM EDT150.000.200.000.000.00-42012.50%
ZTS200710C001550002020-06-15 3:41PM EDT155.000.350.000.000.00-42425.00%
ZTS200710C001575002020-06-18 10:18AM EDT157.500.050.000.000.00-2125.00%
ZTS200710C001600002020-06-15 3:26PM EDT160.000.150.000.000.00-7725.00%
Ventaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ZTS200710P001150002020-06-15 3:26PM EDT115.001.270.000.000.00-1125.00%
ZTS200710P001200002020-06-29 3:36PM EDT120.000.100.000.000.00--325.00%
ZTS200710P001230002020-07-02 11:10AM EDT123.000.310.001.15-0.79-71.82%5760.35%
ZTS200710P001240002020-06-15 4:11PM EDT124.000.900.000.000.00--212.50%
ZTS200710P001250002020-06-26 3:28PM EDT125.001.000.000.000.00-122012.50%
ZTS200710P001270002020-06-30 3:01PM EDT127.000.350.100.300.00-52039.60%
ZTS200710P001280002020-07-02 3:51PM EDT128.000.200.150.30-1.40-87.50%21036.62%
ZTS200710P001290002020-07-02 2:58PM EDT129.000.190.150.45-1.51-88.82%7737.74%
ZTS200710P001300002020-06-30 12:10PM EDT130.000.330.200.55-0.57-63.33%1936.77%
ZTS200710P001310002020-07-02 3:55PM EDT131.000.430.100.85-0.77-64.17%41039.21%
ZTS200710P001320002020-06-30 3:01PM EDT132.002.620.301.70+1.62+162.00%51148.90%
ZTS200710P001330002020-07-02 11:59AM EDT133.000.680.450.75-3.22-82.56%101529.93%
ZTS200710P001340002020-06-26 3:48PM EDT134.003.400.651.000.00-161929.91%
ZTS200710P001350002020-07-02 3:47PM EDT135.000.900.801.40-1.65-64.71%21231.15%
ZTS200710P001360002020-06-26 10:40AM EDT136.004.681.001.200.00-91123.73%
ZTS200710P001370002020-07-02 2:30PM EDT137.001.501.251.80-1.25-45.45%62926.05%
ZTS200710P001380002020-07-02 3:51PM EDT138.002.201.652.10-1.10-33.33%21123.66%
ZTS200710P001390002020-07-02 2:39PM EDT139.002.001.852.25-0.80-28.57%11118.16%
ZTS200710P001400002020-07-02 2:30PM EDT140.002.552.252.75-1.95-43.33%1315.19%
ZTS200710P001410002020-06-15 3:26PM EDT141.004.803.205.000.00-2836.99%
ZTS200710P001420002020-06-15 4:11PM EDT142.004.602.854.700.00-2220.95%
ZTS200710P001430002020-06-15 3:26PM EDT143.005.203.806.300.00-4434.69%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines