$143.39
-0.10-0.07%
al cierre: -
$143.39
0.000.00%
After hour: 4:00 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
-
Bid61.5
Ask65.6
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid56.5
Ask60.6
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid51.6
Ask55.6
volume0
Intrest0
Strike
90
90
Last Price0.05Jul 28, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid46.5
Ask50.6
volume0
Intrest0
Strike
95
95
Last Price1.15Apr 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest25
Last Price48.2Aug 05, 2025
Change
-0%
Bid41.5
Ask45.6
volume0
Intrest1
Strike
100
100
Last Price0.05Sep 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest85
Last Price-
Change
-
Bid36.5
Ask40.6
volume0
Intrest0
Strike
105
105
Last Price0.65May 06, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest1
Last Price-
Change
-
Bid31.7
Ask35.7
volume0
Intrest0
Strike
110
110
Last Price1.2May 06, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest31
Last Price-
Change
-
Bid26.5
Ask30.7
volume0
Intrest0
Strike
115
115
Last Price0.03Oct 03, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest10
Last Price30.36Jul 21, 2025
Change
-0%
Bid21.6
Ask25.6
volume0
Intrest2
Strike
120
120
Last Price0.1Sep 25, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest8
Last Price21Sep 22, 2025
Change
-0%
Bid16.7
Ask20.6
volume0
Intrest2
Strike
125
125
Last Price0.05Oct 06, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest114
Last Price18.2Sep 18, 2025
Change
-0%
Bid12.1
Ask15.6
volume0
Intrest8
Strike
130
130
Last Price0.1Oct 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest180
Last Price10Oct 09, 2025
Change
0.555.82%
Bid7.5
Ask10.6
volume2
Intrest2
Strike
135
135
Last Price0.22Oct 09, 2025
Change
0.0210%
Bid0.1
Ask0.3
volume9
Intrest9330
Last Price4.53Oct 09, 2025
Change
2.7737.95%
Bid4
Ask6.1
volume1
Intrest77
Strike
140
140
Last Price0.75Oct 09, 2025
Change
0.057.14%
Bid0.65
Ask0.95
volume26
Intrest825
Last Price1.57Oct 09, 2025
Change
0.084.85%
Bid0.85
Ask2.05
volume12
Intrest1319
Strike
145
145
Last Price2.9Oct 09, 2025
Change
-0%
Bid2.75
Ask3.3
volume13
Intrest4662
Last Price0.4Oct 09, 2025
Change
0.120%
Bid0.25
Ask0.4
volume7
Intrest824
Strike
150
150
Last Price6.9Oct 09, 2025
Change
0.599.35%
Bid6.1
Ask7.4
volume3
Intrest700
Last Price0.13Oct 09, 2025
Change
0.2161.76%
Bid0.1
Ask0.15
volume7
Intrest2253
Strike
155
155
Last Price10.82Oct 09, 2025
Change
0.050.46%
Bid10.6
Ask12.5
volume5
Intrest256
Last Price0.1Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest554
Strike
160
160
Last Price18.8Sep 25, 2025
Change
-0%
Bid14.7
Ask17.1
volume0
Intrest0
Last Price0.15Oct 08, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest348
Strike
165
165
Last Price21.38Oct 09, 2025
Change
2.4210.17%
Bid20
Ask23.2
volume11
Intrest34
Last Price0.3Oct 09, 2025
Change
0.25500%
Bid-
Ask0.5
volume1
Intrest1788
Strike
170
170
Last Price26.38Oct 09, 2025
Change
6.3831.9%
Bid25.1
Ask27.1
volume11
Intrest0
Last Price0.07Oct 09, 2025
Change
0.04133.33%
Bid-
Ask0.55
volume5
Intrest305
Strike
175
175
Last Price27.89Sep 18, 2025
Change
-0%
Bid29.9
Ask33.2
volume0
Intrest2
Last Price0.11Oct 01, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest155
Strike
180
180
Last Price32.91Sep 18, 2025
Change
-0%
Bid34.9
Ask37.1
volume0
Intrest0
Last Price0.1Sep 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest48
Strike
185
185
Last Price28.8Aug 29, 2025
Change
-0%
Bid39.4
Ask43.6
volume0
Intrest0
Last Price1.18Jul 01, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest39
Strike
190
190
Last Price-
Change
-
Bid44.4
Ask48.6
volume0
Intrest0
Last Price1.35Sep 12, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest40
Strike
195
195
Last Price40.8Apr 23, 2025
Change
-0%
Bid49.4
Ask53.6
volume0
Intrest0
Last Price1.51Jun 10, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest43
Strike
200
200
Last Price-
Change
-
Bid54.4
Ask58.6
volume0
Intrest0
Last Price0.35Jul 14, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Strike
210
210
Last Price-
Change
-
Bid64.4
Ask68.6
volume0
Intrest0
Last Price2.25Mar 11, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid74.4
Ask78.6
volume0
Intrest0
Last Price0.05Sep 09, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest3
Strike
230
230
Last Price-
Change
-
Bid84.4
Ask88.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid94.4
Ask98.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid104.4
Ask108.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid114.4
Ask118.6
volume0
Intrest0