U.S. markets open in 1 hour 52 minutes
F S&P 500
5,274.50 -22.75 (-0.43%) F Dow Jones
38,505.00 -151.00 (-0.39%) F Nasdaq
18,580.25 -66.00 (-0.35%) E-mini Russell 2000 Index Futur
2,047.40 -17.80 (-0.86%) Petróleo
72.86 -1.36 (-1.83%) Oro
2,346.00 -23.30 (-0.98%)
ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240719C00015000 | 2024-04-16 1:34PM EDT | 15.00 | 4.71 | 9.50 | 11.70 | 0.00 | - | 50 | 50 | 216.41% |
| ZTO240719C00016000 | 2024-05-15 2:46PM EDT | 16.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ZTO240719C00017000 | 2024-02-12 2:19PM EDT | 17.00 | 2.47 | 5.20 | 5.50 | 0.00 | - | 10 | 76 | 0.00% |
| ZTO240719C00018000 | 2024-05-17 10:46AM EDT | 18.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 10 | 352 | 0.00% |
| ZTO240719C00019000 | 2024-04-16 11:37AM EDT | 19.00 | 1.70 | 4.80 | 7.80 | 0.00 | - | 20 | 100 | 131.74% |
| ZTO240719C00020000 | 2024-04-22 2:08PM EDT | 20.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
| ZTO240719C00021000 | 2024-06-03 10:59AM EDT | 21.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,224 | 0.00% |
| ZTO240719C00022000 | 2024-05-20 1:57PM EDT | 22.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 175 | 0.00% |
| ZTO240719C00023000 | 2024-05-31 3:45PM EDT | 23.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 174 | 0.00% |
| ZTO240719C00024000 | 2024-05-24 11:37AM EDT | 24.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 752 | 3.13% |
| ZTO240719C00025000 | 2024-05-21 3:18PM EDT | 25.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 25 | 177 | 6.25% |
| ZTO240719C00026000 | 2024-05-31 3:20PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 118 | 6.25% |
| ZTO240719C00027000 | 2024-05-16 10:55AM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 55 | 12.50% |
| ZTO240719C00028000 | 2024-05-29 1:00PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| ZTO240719C00029000 | 2024-05-29 3:20PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 165 | 244 | 12.50% |
| ZTO240719C00030000 | 2024-05-22 10:11AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 52 | 12.50% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240719P00010000 | 2024-01-30 2:01PM EDT | 10.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 12 | 26 | 158.59% |
| ZTO240719P00013000 | 2024-03-01 11:40AM EDT | 13.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 127.93% |
| ZTO240719P00014000 | 2024-02-14 12:35PM EDT | 14.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 1 | 22 | 91.21% |
| ZTO240719P00015000 | 2024-01-19 12:43PM EDT | 15.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 18 | 18 | 121.29% |
| ZTO240719P00016000 | 2024-02-20 11:30AM EDT | 16.00 | 0.85 | 0.20 | 0.55 | 0.00 | - | 2 | 45 | 90.04% |
| ZTO240719P00017000 | 2024-03-01 11:13AM EDT | 17.00 | 0.65 | 0.30 | 0.75 | 0.00 | - | 59 | 543 | 87.99% |
| ZTO240719P00018000 | 2024-04-11 10:23AM EDT | 18.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 102 | 61.52% |
| ZTO240719P00019000 | 2024-04-08 10:56AM EDT | 19.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 18 | 381 | 64.94% |
| ZTO240719P00020000 | 2024-05-21 10:49AM EDT | 20.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 47 | 99 | 12.50% |
| ZTO240719P00021000 | 2024-05-17 10:39AM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,045 | 6.25% |
| ZTO240719P00022000 | 2024-05-23 12:59PM EDT | 22.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 1,583 | 3.13% |
| ZTO240719P00023000 | 2024-05-30 11:27AM EDT | 23.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.78% |
| ZTO240719P00024000 | 2024-05-31 10:03AM EDT | 24.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| ZTO240719P00025000 | 2024-05-31 10:33AM EDT | 25.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZTO240719P00026000 | 2024-03-20 10:48AM EDT | 26.00 | 4.30 | 5.90 | 8.50 | 0.00 | - | - | 7 | 165.04% |
© 2024 Yahoo. Todos los derechos reservados.