U.S. markets open in 1 hour 29 minutes
F S&P 500
5,277.00 -20.25 (-0.38%) F Dow Jones
38,533.00 -123.00 (-0.32%) F Nasdaq
18,580.75 -65.50 (-0.35%) E-mini Russell 2000 Index Futur
2,050.40 -14.80 (-0.72%) Petróleo
72.83 -1.39 (-1.87%) Oro
2,346.60 -22.70 (-0.96%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240920C00015000 | 2024-02-15 10:30AM EDT | 15.00 | 4.40 | 7.30 | 8.90 | 0.00 | - | 1 | 1 | 83.25% |
| ZTO240920C00016000 | 2024-04-16 1:36PM EDT | 16.00 | 4.20 | 8.50 | 11.30 | 0.00 | - | 125 | 100 | 136.38% |
| ZTO240920C00017000 | 2024-04-05 11:39AM EDT | 17.00 | 4.28 | 4.90 | 5.40 | 0.00 | - | 2 | 63 | 0.00% |
| ZTO240920C00018000 | 2024-03-04 12:41PM EDT | 18.00 | 3.99 | 4.00 | 5.20 | 0.00 | - | 3 | 1 | 27.54% |
| ZTO240920C00019000 | 2024-05-14 3:45PM EDT | 19.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 75 | 120 | 0.00% |
| ZTO240920C00020000 | 2024-05-16 11:06AM EDT | 20.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 817 | 0.00% |
| ZTO240920C00021000 | 2024-05-15 3:09PM EDT | 21.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,043 | 0.00% |
| ZTO240920C00022000 | 2024-05-17 12:35PM EDT | 22.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 0.00% |
| ZTO240920C00023000 | 2024-05-13 12:16PM EDT | 23.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 52 | 53 | 0.00% |
| ZTO240920C00024000 | 2024-05-31 3:34PM EDT | 24.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 1.56% |
| ZTO240920C00025000 | 2024-05-13 12:37PM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 21 | 38 | 3.13% |
| ZTO240920C00026000 | 2024-03-11 10:00AM EDT | 26.00 | 0.70 | 0.40 | 0.75 | 0.00 | - | 1 | 1 | 34.38% |
| ZTO240920C00027000 | 2024-05-29 11:20AM EDT | 27.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 50 | 6.25% |
| ZTO240920C00028000 | 2024-05-16 12:14PM EDT | 28.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ZTO240920C00029000 | 2024-05-22 12:53PM EDT | 29.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ZTO240920C00030000 | 2024-06-03 3:56PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240920P00013000 | 2024-01-30 2:55PM EDT | 13.00 | 0.77 | 0.25 | 0.45 | 0.00 | - | - | 2,400 | 81.54% |
| ZTO240920P00015000 | 2024-03-01 11:02AM EDT | 15.00 | 0.60 | 0.25 | 0.70 | 0.00 | - | 3 | 77 | 71.09% |
| ZTO240920P00016000 | 2024-04-17 10:24AM EDT | 16.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 64 | 84 | 58.50% |
| ZTO240920P00017000 | 2024-05-07 9:30AM EDT | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 60 | 77 | 12.50% |
| ZTO240920P00018000 | 2024-04-17 10:27AM EDT | 18.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 18 | 56.98% |
| ZTO240920P00019000 | 2024-05-28 10:26AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| ZTO240920P00020000 | 2024-05-21 12:13PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 60 | 365 | 6.25% |
| ZTO240920P00021000 | 2024-05-13 12:19PM EDT | 21.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 630 | 6.25% |
| ZTO240920P00022000 | 2024-05-01 12:32PM EDT | 22.00 | 2.05 | 1.10 | 1.30 | 0.00 | - | 35 | 487 | 36.91% |
| ZTO240920P00023000 | 2024-05-20 3:11PM EDT | 23.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 878 | 998 | 0.39% |
| ZTO240920P00024000 | 2024-05-24 2:28PM EDT | 24.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 114 | 113 | 0.00% |
| ZTO240920P00025000 | 2024-05-31 12:01PM EDT | 25.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 91 | 288 | 0.00% |
| ZTO240920P00026000 | 2024-05-31 10:45AM EDT | 26.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.