Mercados españoles cerrados
S&P 500
5.195,86 +15,12 (+0,29%) Nasdaq
16.388,35 +39,11 (+0,24%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0777 +0,0003 (+0,03%) Petróleo Brent
82,90 -0,43 (-0,52%) Bitcoin EUR
59.214,36 +174,41 (+0,30%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:50AM EDT. Mercado abierto.
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00135000 | 2024-04-22 9:53AM EDT | 135.00 | 14.45 | 34.00 | 38.50 | 0.00 | - | 1 | 2 | 118.26% |
| ZTS240517C00140000 | 2024-05-02 2:07PM EDT | 140.00 | 28.10 | 29.90 | 34.00 | 0.00 | - | 4 | 64 | 67.87% |
| ZTS240517C00145000 | 2024-05-07 11:28AM EDT | 145.00 | 27.30 | 24.10 | 27.90 | +7.79 | +39.93% | 7 | 833 | 81.30% |
| ZTS240517C00150000 | 2024-05-07 11:15AM EDT | 150.00 | 21.60 | 20.90 | 22.20 | +5.90 | +37.58% | 7 | 889 | 55.27% |
| ZTS240517C00155000 | 2024-05-07 9:53AM EDT | 155.00 | 14.00 | 15.90 | 17.30 | +3.00 | +27.27% | 1 | 3,042 | 46.73% |
| ZTS240517C00160000 | 2024-05-06 2:40PM EDT | 160.00 | 10.95 | 11.20 | 12.40 | +4.23 | +62.95% | 1 | 1,534 | 37.31% |
| ZTS240517C00165000 | 2024-05-07 10:10AM EDT | 165.00 | 7.30 | 6.90 | 7.70 | +4.20 | +135.48% | 6 | 3,930 | 29.13% |
| ZTS240517C00170000 | 2024-05-07 11:32AM EDT | 170.00 | 3.80 | 3.40 | 3.80 | +2.55 | +204.00% | 129 | 2,681 | 24.56% |
| ZTS240517C00175000 | 2024-05-07 11:31AM EDT | 175.00 | 1.45 | 1.45 | 1.60 | +1.15 | +383.33% | 47 | 593 | 24.85% |
| ZTS240517C00180000 | 2024-05-07 11:07AM EDT | 180.00 | 0.42 | 0.30 | 0.65 | +0.22 | +110.00% | 27 | 336 | 26.76% |
| ZTS240517C00185000 | 2024-05-07 10:56AM EDT | 185.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 3 | 400 | 27.15% |
| ZTS240517C00190000 | 2024-05-07 9:41AM EDT | 190.00 | 0.40 | 0.05 | 0.20 | +0.30 | +300.00% | 3 | 268 | 34.52% |
| ZTS240517C00195000 | 2024-05-03 3:24PM EDT | 195.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 196 | 44.82% |
| ZTS240517C00200000 | 2024-05-02 11:04AM EDT | 200.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 240 | 53.27% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 13 | 168 | 67.14% |
| ZTS240517C00220000 | 2024-04-29 10:49AM EDT | 220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 58.98% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 135.79% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 136.91% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 204.20% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00095000 | 2024-04-30 12:17PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 139.84% |
| ZTS240517P00105000 | 2024-05-01 3:48PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 148.63% |
| ZTS240517P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 136.23% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 124.41% |
| ZTS240517P00125000 | 2024-05-01 2:10PM EDT | 125.00 | 1.69 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 101.86% |
| ZTS240517P00130000 | 2024-05-02 12:02PM EDT | 130.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 33 | 1,064 | 83.30% |
| ZTS240517P00135000 | 2024-05-06 1:27PM EDT | 135.00 | 0.10 | 0.00 | 0.65 | -0.05 | -33.33% | 1 | 175 | 78.52% |
| ZTS240517P00140000 | 2024-05-06 3:02PM EDT | 140.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 15 | 2,249 | 56.06% |
| ZTS240517P00145000 | 2024-05-07 11:25AM EDT | 145.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 271 | 4,510 | 50.88% |
| ZTS240517P00150000 | 2024-05-07 9:54AM EDT | 150.00 | 0.05 | 0.10 | 0.20 | -0.25 | -83.33% | 5 | 8,998 | 44.34% |
| ZTS240517P00155000 | 2024-05-07 10:13AM EDT | 155.00 | 0.20 | 0.05 | 0.50 | -0.20 | -50.00% | 17 | 2,404 | 43.43% |
| ZTS240517P00160000 | 2024-05-07 10:56AM EDT | 160.00 | 0.35 | 0.20 | 0.40 | -0.75 | -68.18% | 128 | 1,246 | 30.96% |
| ZTS240517P00165000 | 2024-05-07 11:04AM EDT | 165.00 | 0.85 | 0.75 | 0.85 | -1.50 | -63.83% | 118 | 3,854 | 26.64% |
| ZTS240517P00170000 | 2024-05-07 11:23AM EDT | 170.00 | 2.32 | 2.00 | 2.30 | -3.38 | -59.30% | 19 | 900 | 25.78% |
| ZTS240517P00175000 | 2024-05-07 11:23AM EDT | 175.00 | 5.12 | 4.20 | 5.50 | -1.78 | -25.80% | 1 | 32 | 29.76% |
| ZTS240517P00180000 | 2024-05-02 12:35PM EDT | 180.00 | 13.50 | 8.80 | 9.90 | 0.00 | - | 1 | 9 | 37.38% |
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 185.00 | 35.40 | 11.60 | 15.90 | 0.00 | - | 1 | 0 | 59.77% |
| ZTS240517P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 39.00 | 16.90 | 21.50 | 0.00 | - | 4 | 8 | 77.37% |
| ZTS240517P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 44.02 | 22.00 | 26.50 | 0.00 | - | 4 | 0 | 57.86% |
| ZTS240517P00200000 | 2024-04-24 3:58PM EDT | 200.00 | 48.62 | 26.70 | 31.50 | 0.00 | - | 3 | 4 | 62.89% |
| ZTS240517P00210000 | 2024-04-24 3:58PM EDT | 210.00 | 58.65 | 36.70 | 41.00 | 0.00 | - | 3 | 0 | 70.80% |
© 2024 Yahoo. Todos los derechos reservados.