$155.67
3.352.20%
al cierre: -
$155.67
0.000.00%
After hour: 4:05 PM EDT
Comments
Loading...
Zoetis (NYSE:ZTS) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Zoetis a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Zoetis..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid63.8
Ask67.8
volume0
Intrest0
Strike
90
90
Last Price1.65Apr 09, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest23
Last Price-
Change
-
Bid58.9
Ask63
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid53.9
Ask58
volume0
Intrest0
Strike
100
100
Last Price0.11Jul 28, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest83
Last Price-
Change
-
Bid48.9
Ask53.1
volume0
Intrest0
Strike
105
105
Last Price1.59Apr 04, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest20
Last Price-
Change
-
Bid44
Ask47.7
volume0
Intrest0
Strike
110
110
Last Price1.21Apr 29, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest28
Last Price-
Change
-
Bid39
Ask42.7
volume0
Intrest0
Strike
115
115
Last Price0.29Aug 12, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest6
Last Price34.1Aug 18, 2025
Change
-0%
Bid34.1
Ask37.3
volume0
Intrest1
Strike
120
120
Last Price0.08Aug 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest20
Last Price28.8Apr 08, 2025
Change
-0%
Bid29
Ask32.4
volume0
Intrest5
Strike
125
125
Last Price0.25Aug 06, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest22
Last Price51.83Nov 29, 2024
Change
-0%
Bid24.2
Ask27
volume0
Intrest1
Strike
130
130
Last Price0.13Aug 19, 2025
Change
0.0213.33%
Bid-
Ask0.45
volume1
Intrest387
Last Price21.2Aug 19, 2025
Change
0.73.41%
Bid20.2
Ask22.2
volume10
Intrest25
Strike
135
135
Last Price0.31Aug 19, 2025
Change
0.013.33%
Bid0.2
Ask0.5
volume7
Intrest4647
Last Price16.1Aug 19, 2025
Change
4.640%
Bid14.6
Ask17.7
volume1
Intrest19
Strike
140
140
Last Price0.51Aug 19, 2025
Change
0.1725%
Bid0.45
Ask0.55
volume22
Intrest803
Last Price13Aug 19, 2025
Change
2.2821.27%
Bid11.7
Ask12.3
volume7
Intrest90
Strike
145
145
Last Price0.95Aug 19, 2025
Change
0.5536.67%
Bid0.8
Ask1.1
volume20
Intrest5175
Last Price7.9Aug 19, 2025
Change
1.7528.46%
Bid7.9
Ask8.4
volume3
Intrest327
Strike
150
150
Last Price2.06Aug 19, 2025
Change
0.8930.17%
Bid1.6
Ask2.3
volume30
Intrest757
Last Price4.8Aug 19, 2025
Change
2.177.78%
Bid4.5
Ask5.1
volume69
Intrest1384
Strike
155
155
Last Price4Aug 19, 2025
Change
1.324.53%
Bid3.3
Ask4.1
volume31
Intrest339
Last Price2.5Aug 19, 2025
Change
1.178.57%
Bid2.25
Ask2.55
volume113
Intrest945
Strike
160
160
Last Price7.2Aug 19, 2025
Change
0.152.04%
Bid6
Ask6.8
volume1
Intrest174
Last Price1.2Aug 19, 2025
Change
0.7140%
Bid0.9
Ask1.25
volume99
Intrest485
Strike
165
165
Last Price17.72Aug 08, 2025
Change
-0%
Bid8.2
Ask11.2
volume0
Intrest112
Last Price0.25Aug 19, 2025
Change
-0%
Bid0.3
Ask0.45
volume64
Intrest408
Strike
170
170
Last Price22.8Aug 08, 2025
Change
-0%
Bid13.6
Ask16.5
volume0
Intrest37
Last Price0.09Aug 19, 2025
Change
0.0110%
Bid-
Ask0.15
volume2
Intrest290
Strike
175
175
Last Price13.9Jun 09, 2025
Change
-0%
Bid18.4
Ask21.2
volume0
Intrest3
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest333
Strike
180
180
Last Price22.5Jul 01, 2025
Change
-0%
Bid23.2
Ask26.3
volume0
Intrest3
Last Price0.2Aug 19, 2025
Change
0.0981.82%
Bid-
Ask0.4
volume4
Intrest124
Strike
185
185
Last Price32.08Aug 14, 2025
Change
-0%
Bid27.7
Ask31.5
volume0
Intrest4
Last Price0.1Aug 11, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest73
Strike
190
190
Last Price37.11Aug 14, 2025
Change
-0%
Bid32.7
Ask36.5
volume0
Intrest0
Last Price0.1Aug 06, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest105
Strike
195
195
Last Price37.9Jun 27, 2025
Change
-0%
Bid37.7
Ask41.6
volume0
Intrest0
Last Price0.09Aug 13, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest65
Strike
200
200
Last Price35Jan 23, 2025
Change
-0%
Bid42.7
Ask46.5
volume0
Intrest0
Last Price0.7May 19, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest123
Strike
210
210
Last Price25.1Oct 15, 2024
Change
-0%
Bid53.2
Ask56.4
volume0
Intrest0
Last Price0.6May 12, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest87
Strike
220
220
Last Price-
Change
-
Bid62.7
Ask66.3
volume0
Intrest0
Last Price0.19Jun 17, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest11
Strike
230
230
Last Price-
Change
-
Bid72.9
Ask76.4
volume0
Intrest0
Last Price0.1Jun 25, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest108
Strike
240
240
Last Price-
Change
-
Bid82.8
Ask86.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid92.8
Ask96.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid102.8
Ask106.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid112.9
Ask116.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid122.9
Ask126.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid132.8
Ask136.5
volume0
Intrest0