U.S. markets closed
F S&P 500
5,353.25 +25.25 (+0.47%) F Dow Jones
39,809.00 +26.00 (+0.07%) F Nasdaq
18,927.50 +140.75 (+0.75%) E-mini Russell 2000 Index Futur
2,093.80 +4.70 (+0.22%) Petróleo
77.04 -0.53 (-0.68%) Oro
2,371.40 -21.50 (-0.90%)
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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240621C00011000 | 2024-03-13 10:55AM EDT | 11.00 | 11.11 | 8.30 | 10.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZTO240621C00013000 | 2024-01-11 11:57AM EDT | 13.00 | 6.20 | 4.70 | 5.00 | 0.00 | - | 2 | 1 | 0.00% |
| ZTO240621C00015000 | 2024-02-22 11:19AM EDT | 15.00 | 4.50 | 5.70 | 7.80 | 0.00 | - | 1 | 3 | 0.00% |
| ZTO240621C00016000 | 2024-04-02 9:30AM EDT | 16.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTO240621C00017500 | 2024-03-21 10:25AM EDT | 17.50 | 3.99 | 2.40 | 3.80 | 0.00 | - | 1 | 600 | 0.00% |
| ZTO240621C00018000 | 2024-04-22 9:30AM EDT | 18.00 | 2.55 | 4.70 | 9.20 | 0.00 | - | 1 | 384 | 81.05% |
| ZTO240621C00019000 | 2024-04-17 11:09AM EDT | 19.00 | 1.45 | 5.30 | 6.60 | 0.00 | - | 2 | 476 | 70.12% |
| ZTO240621C00020000 | 2024-05-17 1:29PM EDT | 20.00 | 4.70 | 4.60 | 5.70 | 0.00 | - | 35 | 1,246 | 74.22% |
| ZTO240621C00021000 | 2024-05-17 9:50AM EDT | 21.00 | 3.09 | 3.50 | 4.00 | 0.00 | - | 1 | 224 | 52.64% |
| ZTO240621C00022500 | 2024-05-22 10:46AM EDT | 22.50 | 2.33 | 2.20 | 4.00 | 0.00 | - | 10 | 2,516 | 64.55% |
| ZTO240621C00024000 | 2024-05-22 10:35AM EDT | 24.00 | 1.20 | 1.20 | 1.40 | -0.20 | -14.29% | 4 | 2,248 | 34.91% |
| ZTO240621C00025000 | 2024-05-21 11:13AM EDT | 25.00 | 0.84 | 0.70 | 0.90 | 0.00 | - | 1 | 482 | 35.69% |
| ZTO240621C00027000 | 2024-05-21 9:52AM EDT | 27.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 30.96% |
| ZTO240621C00030000 | 2024-04-22 1:54PM EDT | 30.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 2 | 26 | 56.25% |
| ZTO240621C00035000 | 2024-02-26 1:44PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
| ZTO240621C00040000 | 2023-06-12 3:38PM EDT | 40.00 | 1.35 | 0.55 | 0.75 | 0.00 | - | - | 92 | 136.72% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240621P00011000 | 2024-02-12 12:48PM EDT | 11.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 1 | 162.50% |
| ZTO240621P00013000 | 2024-03-20 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 1,976 | 50.00% |
| ZTO240621P00014000 | 2024-02-27 11:18AM EDT | 14.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 36 | 154.10% |
| ZTO240621P00015000 | 2024-04-16 12:45PM EDT | 15.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 10 | 1,522 | 136.13% |
| ZTO240621P00016000 | 2023-12-21 4:04PM EDT | 16.00 | 0.55 | 0.95 | 1.10 | 0.00 | - | 27 | 63 | 174.12% |
| ZTO240621P00017500 | 2024-05-03 3:52PM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 25.00% |
| ZTO240621P00018000 | 2024-04-29 10:49AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,117 | 25.00% |
| ZTO240621P00019000 | 2024-05-16 10:47AM EDT | 19.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 85.35% |
| ZTO240621P00020000 | 2024-05-16 2:10PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 6,251 | 25.00% |
| ZTO240621P00021000 | 2024-05-21 11:02AM EDT | 21.00 | 0.07 | 0.05 | 0.40 | 0.00 | - | 1 | 1,670 | 51.56% |
| ZTO240621P00022500 | 2024-05-21 1:29PM EDT | 22.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | 8 | 4,615 | 54.10% |
| ZTO240621P00024000 | 2024-05-22 10:42AM EDT | 24.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 3 | 1,416 | 31.54% |
| ZTO240621P00025000 | 2024-05-21 3:07PM EDT | 25.00 | 0.85 | 0.80 | 1.00 | 0.00 | - | 62 | 65 | 30.76% |
| ZTO240621P00026000 | 2024-05-16 12:49PM EDT | 26.00 | 2.48 | 0.20 | 4.00 | 0.00 | - | - | 1 | 115.72% |
| ZTO240621P00030000 | 2023-09-26 12:31PM EDT | 30.00 | 6.05 | 6.50 | 7.50 | 0.00 | - | 1 | 1 | 123.05% |
© 2024 Yahoo. Todos los derechos reservados.