Mercados españoles abiertos en 1 hr 35 mins
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.121,51 -958,19 (-2,52%) Dólar/Euro
1,0635 -0,0011 (-0,11%) Petróleo Brent
88,83 +1,72 (+1,97%) Bitcoin EUR
58.306,49 +268,38 (+0,46%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419C00090000 | 2024-03-26 3:47PM EDT | 90.00 | 76.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTS240419C00130000 | 2023-09-19 3:47PM EDT | 130.00 | 58.90 | 42.30 | 43.50 | 0.00 | - | - | 1 | 1,027.25% |
| ZTS240419C00135000 | 2023-11-02 10:09AM EDT | 135.00 | 29.50 | 45.00 | 49.50 | 0.00 | - | 1 | 1 | 1,271.39% |
| ZTS240419C00140000 | 2024-04-12 10:08AM EDT | 140.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240419C00145000 | 2024-04-18 12:39PM EDT | 145.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240419C00150000 | 2024-04-18 3:23PM EDT | 150.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZTS240419C00155000 | 2024-04-18 12:15PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| ZTS240419C00160000 | 2024-04-18 3:09PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| ZTS240419C00165000 | 2024-04-16 3:50PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZTS240419C00170000 | 2024-04-18 3:41PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZTS240419C00175000 | 2024-04-18 3:56PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZTS240419C00180000 | 2024-04-17 11:48AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZTS240419C00185000 | 2024-04-17 12:30PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 50.00% |
| ZTS240419C00190000 | 2024-04-18 12:31PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ZTS240419C00195000 | 2024-04-16 12:02PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ZTS240419C00200000 | 2024-04-18 2:08PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZTS240419C00210000 | 2024-04-17 12:16PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZTS240419C00220000 | 2024-04-18 11:22AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZTS240419C00230000 | 2024-04-15 9:31AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZTS240419C00240000 | 2023-12-19 4:06PM EDT | 240.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 2 | 431.25% |
| ZTS240419C00260000 | 2024-04-11 11:31AM EDT | 260.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419P00080000 | 2024-04-15 9:31AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZTS240419P00085000 | 2024-01-12 10:45AM EDT | 85.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 499.22% |
| ZTS240419P00090000 | 2023-11-14 4:46PM EDT | 90.00 | 0.92 | 0.00 | 1.00 | 0.00 | - | - | 20 | 566.02% |
| ZTS240419P00100000 | 2024-03-04 12:32PM EDT | 100.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 414.45% |
| ZTS240419P00110000 | 2024-01-12 10:45AM EDT | 110.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 556.45% |
| ZTS240419P00115000 | 2023-12-11 10:31AM EDT | 115.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 500.00% |
| ZTS240419P00120000 | 2023-11-21 3:42PM EDT | 120.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 445.22% |
| ZTS240419P00125000 | 2024-04-17 10:05AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZTS240419P00130000 | 2024-04-12 11:10AM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| ZTS240419P00135000 | 2024-04-16 10:38AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZTS240419P00140000 | 2024-04-18 3:31PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZTS240419P00145000 | 2024-04-18 2:48PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZTS240419P00150000 | 2024-04-18 3:27PM EDT | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| ZTS240419P00155000 | 2024-04-18 3:20PM EDT | 155.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2,012 | 0 | 0.00% |
| ZTS240419P00160000 | 2024-04-18 3:18PM EDT | 160.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZTS240419P00165000 | 2024-04-18 3:03PM EDT | 165.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ZTS240419P00170000 | 2024-04-18 3:20PM EDT | 170.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZTS240419P00175000 | 2024-04-18 3:02PM EDT | 175.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1,584 | 0 | 0.00% |
| ZTS240419P00180000 | 2024-04-18 3:02PM EDT | 180.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1,087 | 0 | 0.00% |
| ZTS240419P00185000 | 2024-04-18 3:02PM EDT | 185.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| ZTS240419P00190000 | 2024-04-18 3:02PM EDT | 190.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZTS240419P00195000 | 2024-04-18 3:02PM EDT | 195.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZTS240419P00200000 | 2024-03-15 12:10PM EDT | 200.00 | 27.02 | 48.00 | 51.70 | 0.00 | - | 1 | 0 | 466.89% |
| ZTS240419P00210000 | 2023-12-14 4:26PM EDT | 210.00 | 14.90 | 13.70 | 15.30 | 0.00 | - | - | 2 | 0.00% |
| ZTS240419P00280000 | 2023-09-05 9:30AM EDT | 280.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.