ZTS - Zoetis Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ZTS200403C000960002020-03-24 10:19AM EDT96.006.3016.1020.800.00-100242.97%
ZTS200403C000970002020-03-23 10:00AM EDT97.003.6015.1019.800.00-1110231.64%
ZTS200403C001000002020-03-20 5:52PM EDT100.008.5012.7016.800.00--2224.81%
ZTS200403C001020002020-03-24 12:06PM EDT102.005.2010.0014.800.00-11170.51%
ZTS200403C001030002020-03-24 12:59PM EDT103.003.709.6013.800.00-2828184.18%
ZTS200403C001040002020-03-24 12:59PM EDT104.003.508.5012.800.00-2626168.26%
ZTS200403C001060002020-03-25 12:13PM EDT106.004.076.4010.800.00--3140.33%
ZTS200403C001070002020-03-25 10:43AM EDT107.004.505.509.800.00--36131.35%
ZTS200403C001080002020-03-30 12:26PM EDT108.008.424.608.800.00-11121.88%
ZTS200403C001100002020-03-31 2:07PM EDT110.009.502.506.800.00-21492.58%
ZTS200403C001140002020-04-03 11:23AM EDT114.001.500.001.95+0.50+50.00%816284.08%
ZTS200403C001150002020-04-02 12:35PM EDT115.001.200.151.400.00-411252.25%
ZTS200403C001160002020-04-02 12:50PM EDT116.000.900.001.950.00-112376.56%
ZTS200403C001170002020-04-01 12:26PM EDT117.000.950.001.300.00-56074.22%
ZTS200403C001180002020-04-01 11:20AM EDT118.001.100.002.550.00-1417118.65%
ZTS200403C001190002020-03-31 11:30AM EDT119.001.500.002.050.00-1015118.75%
ZTS200403C001200002020-04-01 2:47PM EDT120.000.200.002.200.00-230134.77%
ZTS200403C001210002020-03-31 3:36PM EDT121.001.250.001.900.00-819137.79%
ZTS200403C001220002020-03-31 3:31PM EDT122.001.120.000.950.00-11116.99%
ZTS200403C001250002020-03-12 3:32PM EDT125.005.200.001.500.00-20165.72%
ZTS200403C001260002020-03-17 1:27PM EDT126.001.000.002.950.00-110221.78%
ZTS200403C001280002020-03-16 12:03AM EDT128.004.200.002.850.00--129238.97%
ZTS200403C001300002020-03-16 12:03AM EDT130.004.710.551.500.00--1231.25%
ZTS200403C001320002020-03-09 12:00AM EDT132.008.300.001.500.00--48226.95%
ZTS200403C001330002020-03-16 12:03AM EDT133.005.400.001.500.00--7235.16%
ZTS200403C001340002020-03-16 12:03AM EDT134.002.490.252.950.00--7306.05%
ZTS200403C001360002020-03-09 12:00AM EDT136.002.150.001.500.00-212258.59%
ZTS200403C001370002020-03-13 10:09AM EDT137.002.100.900.000.00--4235.16%
ZTS200403C001400002020-03-11 12:42PM EDT140.002.450.004.800.00-124408.79%
ZTS200403C001410002020-03-09 2:23PM EDT141.002.950.001.500.00--4295.51%
ZTS200403C001420002020-03-03 11:04PM EDT142.003.600.104.800.00--13428.91%
ZTS200403C001430002020-03-05 3:24PM EDT143.003.800.002.950.00--13371.48%
ZTS200403C001440002020-03-02 2:44PM EDT144.002.000.204.800.00-334448.54%
ZTS200403C001450002020-03-04 1:18PM EDT145.002.420.050.000.00-12184.38%
ZTS200403C001460002020-03-26 1:11PM EDT146.001.700.000.000.00--350.00%
ZTS200403C001470002020-03-10 10:57AM EDT147.002.340.152.950.00-50407.13%
ZTS200403C001480002020-03-04 1:18PM EDT148.001.520.050.000.00--47198.44%
ZTS200403C001490002020-03-04 2:25PM EDT149.001.500.004.800.00-34481.64%
ZTS200403C001500002020-03-06 10:39AM EDT150.001.000.001.100.00-115332.42%
ZTS200403C001550002020-03-10 10:57AM EDT155.001.100.004.800.00-95525.88%
ZTS200403C001575002020-03-02 1:02AM EDT157.500.100.004.800.00-11543.36%
Ventaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ZTS200403P000650002020-03-27 2:09PM EDT65.000.050.002.250.00-5055746.68%
ZTS200403P000700002020-03-27 12:59PM EDT70.000.050.000.050.00-276276359.38%
ZTS200403P000900002020-03-24 3:35PM EDT90.001.200.000.500.00-66263.28%
ZTS200403P000940002020-03-24 12:17PM EDT94.001.300.000.050.00-55154.69%
ZTS200403P000970002020-03-25 12:58PM EDT97.001.600.002.150.00-1011280.86%
ZTS200403P001000002020-04-01 1:29PM EDT100.000.230.004.200.00-520311.91%
ZTS200403P001010002020-03-24 12:58PM EDT101.004.500.001.450.00-22202.15%
ZTS200403P001020002020-03-24 3:18PM EDT102.005.300.002.900.00-11242.38%
ZTS200403P001030002020-04-01 10:58AM EDT103.000.600.001.500.00-151180.27%
ZTS200403P001050002020-04-01 10:23AM EDT105.000.750.000.850.00-33130.27%
ZTS200403P001060002020-03-23 2:43PM EDT106.0014.400.001.200.00-11133.11%
ZTS200403P001070002020-03-23 1:18PM EDT107.0013.500.001.200.00-11121.19%
ZTS200403P001100002020-04-01 9:42AM EDT110.002.200.003.700.00-17147.85%
ZTS200403P001120002020-04-02 3:50PM EDT112.000.450.000.900.00-54271.29%
ZTS200403P001130002020-04-02 12:06PM EDT113.001.400.001.700.00-11952.73%
ZTS200403P001140002020-04-03 1:18PM EDT114.001.650.001.00-0.10-5.71%35239.89%
ZTS200403P001150002020-04-03 1:18PM EDT115.002.050.004.20-0.65-24.07%33762.21%
ZTS200403P001170002020-03-30 9:33AM EDT117.005.450.403.700.00-1005071.58%
ZTS200403P001180002020-03-31 12:21PM EDT118.002.601.305.800.00-353138.77%
ZTS200403P001200002020-04-03 9:37AM EDT120.004.273.207.50-1.58-27.01%12150.39%
ZTS200403P001210002020-03-16 12:03AM EDT121.008.404.109.000.00--2187.89%
ZTS200403P001220002020-03-16 12:03AM EDT122.007.405.1010.000.00--2200.20%
ZTS200403P001230002020-03-16 12:03AM EDT123.008.406.1010.800.00--4201.66%
ZTS200403P001240002020-03-16 12:03AM EDT124.008.807.1011.800.00--5212.99%
ZTS200403P001250002020-03-09 10:04AM EDT125.009.008.1012.700.00-77218.46%
ZTS200403P001260002020-03-03 11:04PM EDT126.005.309.0013.800.00-921234.67%
ZTS200403P001280002020-03-27 4:56AM EDT128.006.009.3015.700.00-1015249.51%
ZTS200403P001290002020-03-26 1:11PM EDT129.002.1510.3015.000.00--00.00%
ZTS200403P001300002020-04-01 2:36PM EDT130.0017.9013.1017.700.00-115269.14%
ZTS200403P001310002020-03-27 4:10AM EDT131.003.3014.1018.700.00--3278.61%
ZTS200403P001320002020-02-24 12:49PM EDT132.002.150.000.000.00-100.00%
ZTS200403P001330002020-03-03 4:49PM EDT133.002.9016.0020.400.00-2632277.15%
ZTS200403P001340002020-03-26 1:11PM EDT134.001.2515.3019.800.00--00.00%
ZTS200403P001350002020-04-01 2:36PM EDT135.0022.9618.0022.800.00-18321.39%
ZTS200403P001360002020-03-27 4:10AM EDT136.004.5019.1023.800.00--0330.08%
ZTS200403P001370002020-03-10 10:57AM EDT137.0010.8717.5022.500.00-900.00%
ZTS200403P001390002020-03-05 2:35PM EDT139.005.0022.1026.800.00--0355.66%
ZTS200403P001450002020-03-27 4:10AM EDT145.006.8028.1032.700.00-11396.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines