$151.73
-7.88-4.94%
近くで: -
$150.10
-1.63-1.07%
時間外: Apr 4, 4:48 PM EDT
Comments
Loading...
Zoetis (NYSE:ZTS) 株価情報, オプションチェーン
オプションチェーンは、Zoetisの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Zoetisの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid54.5
Ask59.4
volume0
Intrest0
Strike
95
95
Last Price0.15Apr 04, 2025
Change
0.2562.5%
Bid-
Ask1.7
volume1
Intrest11
Last Price64.25Mar 28, 2025
Change
00%
Bid50.1
Ask54.2
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid45.3
Ask48.3
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid40.4
Ask43.8
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price48.31Mar 12, 2025
Change
00%
Bid35.2
Ask38.9
volume0
Intrest3
Strike
115
115
Last Price0.07Feb 14, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest2
Last Price45.58Feb 24, 2025
Change
00%
Bid30.3
Ask33.5
volume0
Intrest3
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid26
Ask28.6
volume0
Intrest0
Strike
125
125
Last Price0.65Jan 10, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest2
Last Price-
Change
-
Bid21.2
Ask23.8
volume0
Intrest0
Strike
130
130
Last Price0.18Mar 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest106
Last Price-
Change
-
Bid16
Ask19.5
volume0
Intrest0
Strike
135
135
Last Price0.65Apr 04, 2025
Change
0.51364.29%
Bid0.35
Ask2
volume2
Intrest325
Last Price17.9Feb 18, 2025
Change
00%
Bid11.9
Ask14.8
volume0
Intrest11
Strike
140
140
Last Price1.25Apr 04, 2025
Change
1.1733.33%
Bid0.35
Ask2.4
volume1767
Intrest74
Last Price18.3Mar 26, 2025
Change
00%
Bid7.7
Ask10.7
volume0
Intrest1
Strike
145
145
Last Price1.15Apr 04, 2025
Change
0.576.92%
Bid0.65
Ask4.1
volume65
Intrest90
Last Price13.1Mar 25, 2025
Change
00%
Bid3.8
Ask8
volume0
Intrest6
Strike
150
150
Last Price3.58Apr 04, 2025
Change
2.48225.45%
Bid3
Ask5.6
volume526
Intrest1210
Last Price4.2Apr 04, 2025
Change
448.78%
Bid1.6
Ask4.7
volume1
Intrest43
Strike
155
155
Last Price6.17Apr 04, 2025
Change
3.73152.87%
Bid5
Ask6.3
volume1321
Intrest1583
Last Price1.3Apr 04, 2025
Change
2.969.05%
Bid0.1
Ask2.9
volume19
Intrest385
Strike
160
160
Last Price9.74Apr 04, 2025
Change
5.74143.5%
Bid8.5
Ask10.7
volume1335
Intrest1819
Last Price0.55Apr 04, 2025
Change
1.4572.5%
Bid0.15
Ask1.2
volume75
Intrest1597
Strike
165
165
Last Price13Apr 04, 2025
Change
8.1165.31%
Bid12.7
Ask15.4
volume508
Intrest657
Last Price0.15Apr 04, 2025
Change
0.7583.33%
Bid-
Ask0.2
volume216
Intrest806
Strike
170
170
Last Price17.91Apr 04, 2025
Change
7.8177.33%
Bid17.7
Ask19.6
volume3
Intrest587
Last Price0.1Apr 04, 2025
Change
0.2571.43%
Bid0.05
Ask0.1
volume7
Intrest1384
Strike
175
175
Last Price13.73Mar 26, 2025
Change
00%
Bid22.4
Ask25.2
volume0
Intrest205
Last Price0.05Apr 04, 2025
Change
0.166.67%
Bid0.05
Ask0.1
volume18
Intrest661
Strike
180
180
Last Price16.6Feb 13, 2025
Change
00%
Bid25.5
Ask30.5
volume0
Intrest1
Last Price0.05Apr 04, 2025
Change
0.1575%
Bid-
Ask0.1
volume6
Intrest1247
Strike
185
185
Last Price13.4Feb 11, 2025
Change
00%
Bid32.4
Ask35.3
volume0
Intrest0
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest355
Strike
190
190
Last Price29.3Feb 21, 2025
Change
00%
Bid37.5
Ask39.6
volume0
Intrest0
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest451
Strike
195
195
Last Price30.33Feb 13, 2025
Change
00%
Bid41.4
Ask45.2
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1297
Strike
200
200
Last Price24.78Nov 05, 2024
Change
00%
Bid47.5
Ask49.6
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest55
Strike
210
210
Last Price-
Change
-
Bid57.4
Ask60.3
volume0
Intrest0
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest163
Strike
220
220
Last Price48.02Feb 10, 2025
Change
00%
Bid67.5
Ask69.6
volume0
Intrest0
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest176
Strike
230
230
Last Price-
Change
-
Bid77.4
Ask79.6
volume0
Intrest0
Last Price2.45Sep 06, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
240
240
Last Price-
Change
-
Bid87.4
Ask89.9
volume0
Intrest0
Last Price1.8Sep 17, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
250
250
Last Price-
Change
-
Bid97.2
Ask100.3
volume0
Intrest0
Last Price0.95Sep 23, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
260
260
Last Price-
Change
-
Bid107.4
Ask110.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid117.4
Ask120.3
volume0
Intrest0
Last Price0.15Nov 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
280
280
Last Price-
Change
-
Bid127.3
Ask130.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid136.1
Ask140.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved