U.S. markets closed
F S&P 500
5,302.75 +5.50 (+0.10%) F Dow Jones
38,675.00 +19.00 (+0.05%) F Nasdaq
18,673.75 +27.50 (+0.15%) E-mini Russell 2000 Index Futur
2,065.90 +0.70 (+0.03%) Petróleo
74.05 -0.17 (-0.23%) Oro
2,372.30 +3.00 (+0.13%)
ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO250117C00013000 | 2024-03-05 10:32AM EDT | 13.00 | 8.50 | 8.30 | 9.70 | 0.00 | - | 1 | 20 | 0.00% |
| ZTO250117C00015000 | 2024-05-21 9:32AM EDT | 15.00 | 10.50 | 6.60 | 9.60 | 0.00 | - | 5 | 55 | 75.00% |
| ZTO250117C00017500 | 2024-05-16 1:23PM EDT | 17.50 | 7.10 | 4.40 | 7.30 | 0.00 | - | 1 | 1 | 60.89% |
| ZTO250117C00018000 | 2024-04-09 2:14PM EDT | 18.00 | 4.40 | 3.10 | 4.80 | 0.00 | - | 2 | 20 | 0.00% |
| ZTO250117C00020000 | 2024-05-29 10:07AM EDT | 20.00 | 4.78 | 4.30 | 5.00 | 0.00 | - | 2 | 78 | 47.22% |
| ZTO250117C00022500 | 2024-05-13 9:59AM EDT | 22.50 | 2.25 | 0.55 | 3.40 | 0.00 | - | 1 | 66 | 42.85% |
| ZTO250117C00024000 | 2024-05-29 10:35AM EDT | 24.00 | 2.80 | 2.05 | 2.55 | 0.00 | - | 1 | 616 | 39.99% |
| ZTO250117C00025000 | 2024-05-30 10:59AM EDT | 25.00 | 2.06 | 1.60 | 2.05 | 0.00 | - | 2 | 530 | 38.18% |
| ZTO250117C00029000 | 2024-05-22 10:59AM EDT | 29.00 | 1.22 | 0.00 | 1.45 | 0.00 | - | - | 1 | 44.92% |
| ZTO250117C00030000 | 2024-05-30 12:31PM EDT | 30.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | 7 | 1,754 | 48.73% |
| ZTO250117C00035000 | 2024-05-28 1:21PM EDT | 35.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 655 | 43.75% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO250117P00010000 | 2024-02-02 3:52PM EDT | 10.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 1 | 56 | 110.55% |
| ZTO250117P00013000 | 2024-03-01 12:00PM EDT | 13.00 | 0.61 | 0.35 | 0.50 | 0.00 | - | 3 | 119 | 59.47% |
| ZTO250117P00015000 | 2024-01-16 10:35AM EDT | 15.00 | 1.25 | 1.05 | 1.80 | 0.00 | - | 562 | 0 | 74.22% |
| ZTO250117P00017500 | 2024-05-20 10:09AM EDT | 17.50 | 0.82 | 0.00 | 1.55 | 0.00 | - | 1 | 5 | 58.79% |
| ZTO250117P00018000 | 2024-04-26 9:30AM EDT | 18.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 4 | 29 | 50.59% |
| ZTO250117P00020000 | 2024-05-21 1:08PM EDT | 20.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | 5 | 87 | 64.65% |
| ZTO250117P00021000 | 2024-05-31 2:07PM EDT | 21.00 | 1.55 | 0.00 | 2.85 | 0.00 | - | 211 | 210 | 55.47% |
| ZTO250117P00022500 | 2024-05-31 1:46PM EDT | 22.50 | 2.15 | 0.55 | 4.10 | 0.00 | - | 1 | 567 | 61.96% |
| ZTO250117P00025000 | 2024-04-12 3:57PM EDT | 25.00 | 6.00 | 4.50 | 7.00 | 0.00 | - | 10 | 15 | 63.45% |
| ZTO250117P00029000 | 2024-05-22 11:35AM EDT | 29.00 | 4.80 | 5.40 | 7.00 | 0.00 | - | - | 12 | 40.11% |
| ZTO250117P00030000 | 2024-05-17 2:06PM EDT | 30.00 | 5.90 | 6.40 | 9.00 | 0.00 | - | 5 | 1,026 | 58.30% |
| ZTO250117P00035000 | 2024-04-24 3:44PM EDT | 35.00 | 14.80 | 9.50 | 12.90 | 0.00 | - | 540 | 500 | 53.71% |
© 2024 Yahoo. Todos los derechos reservados.