Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.712,23 -168,48 (-0,29%)
ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240517C00018000 | 2024-05-03 9:37AM EDT | 18.00 | 3.30 | 3.20 | 5.40 | +0.85 | +34.69% | 3 | 4 | 143.55% |
| ZTO240517C00019000 | 2024-04-17 3:49PM EDT | 19.00 | 0.97 | 2.20 | 4.50 | 0.00 | - | - | 3 | 121.88% |
| ZTO240517C00020000 | 2024-05-02 3:13PM EDT | 20.00 | 2.16 | 1.25 | 3.40 | 0.00 | - | 2 | 7 | 94.14% |
| ZTO240517C00021000 | 2024-05-01 12:12PM EDT | 21.00 | 0.85 | 0.50 | 1.00 | 0.00 | - | 29 | 91 | 46.00% |
| ZTO240517C00022000 | 2024-05-03 12:15PM EDT | 22.00 | 0.45 | 0.40 | 0.50 | -0.20 | -30.77% | 25 | 464 | 44.63% |
| ZTO240517C00023000 | 2024-05-01 3:34PM EDT | 23.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 35 | 47.07% |
| ZTO240517C00024000 | 2024-04-29 10:13AM EDT | 24.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 105 | 52.73% |
| ZTO240517C00025000 | 2024-04-24 10:43AM EDT | 25.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 87.89% |
| ZTO240517C00026000 | 2024-04-03 3:46PM EDT | 26.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 18 | 7 | 59.77% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240517P00017000 | 2024-04-17 12:47PM EDT | 17.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 80.08% |
| ZTO240517P00018000 | 2024-04-24 10:43AM EDT | 18.00 | 0.06 | 0.05 | 0.70 | 0.00 | - | 10 | 12 | 102.93% |
| ZTO240517P00019000 | 2024-05-01 9:49AM EDT | 19.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 56 | 76.95% |
| ZTO240517P00020000 | 2024-04-24 3:41PM EDT | 20.00 | 0.35 | 0.10 | 1.20 | 0.00 | - | 17 | 2,424 | 80.37% |
| ZTO240517P00021000 | 2024-04-16 11:55AM EDT | 21.00 | 1.90 | 0.20 | 0.50 | 0.00 | - | 10 | 2,901 | 44.73% |
| ZTO240517P00022000 | 2024-05-02 9:30AM EDT | 22.00 | 1.10 | 0.90 | 3.90 | 0.00 | - | 1 | 39 | 130.47% |
| ZTO240517P00023000 | 2024-03-20 3:42PM EDT | 23.00 | 1.75 | 3.00 | 4.90 | 0.00 | - | - | 0 | 188.09% |
| ZTO240517P00024000 | 2024-03-20 1:46PM EDT | 24.00 | 2.25 | 2.95 | 6.50 | 0.00 | - | - | 0 | 194.82% |
© 2024 Yahoo. Todos los derechos reservados.