Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.479,64 -972,18 (-1,69%)
ZTO Express (Cayman) Inc. (ZTO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240920C00015000 | 2024-02-15 10:30AM EDT | 15.00 | 4.40 | 7.30 | 8.90 | 0.00 | - | 1 | 1 | 140.43% |
| ZTO240920C00016000 | 2024-04-16 1:36PM EDT | 16.00 | 4.20 | 8.50 | 11.30 | 0.00 | - | 125 | 100 | 217.68% |
| ZTO240920C00017000 | 2024-04-05 11:39AM EDT | 17.00 | 4.28 | 4.90 | 5.40 | 0.00 | - | 2 | 63 | 80.96% |
| ZTO240920C00018000 | 2024-03-04 12:41PM EDT | 18.00 | 3.99 | 4.00 | 5.20 | 0.00 | - | 3 | 1 | 82.32% |
| ZTO240920C00019000 | 2024-05-14 3:45PM EDT | 19.00 | 3.53 | 3.60 | 4.90 | 0.00 | - | 75 | 120 | 87.50% |
| ZTO240920C00020000 | 2024-06-28 1:41PM EDT | 20.00 | 1.90 | 1.70 | 4.00 | -0.30 | -13.64% | 77 | 854 | 63.23% |
| ZTO240920C00021000 | 2024-05-15 3:09PM EDT | 21.00 | 2.15 | 2.05 | 3.40 | 0.00 | - | 1 | 2,043 | 71.63% |
| ZTO240920C00022000 | 2024-06-27 10:25AM EDT | 22.00 | 1.00 | 0.55 | 1.10 | 0.00 | - | 1 | 235 | 40.43% |
| ZTO240920C00023000 | 2024-06-24 2:30PM EDT | 23.00 | 1.12 | 0.00 | 1.25 | 0.00 | - | 300 | 657 | 52.59% |
| ZTO240920C00024000 | 2024-06-25 11:52AM EDT | 24.00 | 0.63 | 0.00 | 1.00 | 0.00 | - | 1 | 212 | 53.08% |
| ZTO240920C00025000 | 2024-05-13 12:37PM EDT | 25.00 | 0.80 | 0.00 | 1.45 | 0.00 | - | 21 | 38 | 51.37% |
| ZTO240920C00026000 | 2024-03-11 10:00AM EDT | 26.00 | 0.70 | 0.40 | 0.75 | 0.00 | - | 1 | 1 | 52.00% |
| ZTO240920C00027000 | 2024-05-29 11:20AM EDT | 27.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | - | 50 | 38.48% |
| ZTO240920C00028000 | 2024-05-16 12:14PM EDT | 28.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 66.06% |
| ZTO240920C00029000 | 2024-05-22 12:53PM EDT | 29.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | - | 1 | 51.86% |
| ZTO240920C00030000 | 2024-06-11 10:09AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 57 | 60 | 25.00% |
| ZTO240920C00035000 | 2024-06-10 1:47PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 59.38% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240920P00013000 | 2024-01-30 2:55PM EDT | 13.00 | 0.77 | 0.25 | 0.45 | 0.00 | - | - | 2,400 | 80.96% |
| ZTO240920P00015000 | 2024-03-01 11:02AM EDT | 15.00 | 0.60 | 0.25 | 0.70 | 0.00 | - | 3 | 77 | 67.77% |
| ZTO240920P00016000 | 2024-04-17 10:24AM EDT | 16.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 64 | 84 | 53.32% |
| 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 | 48.73% |
| ZTO240920P00019000 | 2024-05-28 10:26AM EDT | 19.00 | 0.20 | 0.15 | 0.70 | 0.00 | - | 1 | 35 | 37.01% |
| ZTO240920P00020000 | 2024-06-21 12:47PM EDT | 20.00 | 0.72 | 0.25 | 2.95 | 0.00 | - | 2 | 367 | 50.20% |
| ZTO240920P00021000 | 2024-06-28 12:04PM EDT | 21.00 | 1.25 | 1.20 | 1.45 | +0.20 | +19.05% | 5 | 933 | 33.11% |
| ZTO240920P00022000 | 2024-06-26 12:15PM EDT | 22.00 | 1.60 | 1.10 | 2.05 | 0.00 | - | 5 | 493 | 32.62% |
| ZTO240920P00023000 | 2024-06-21 1:15PM EDT | 23.00 | 2.25 | 2.45 | 2.75 | 0.00 | - | 1 | 998 | 31.93% |
| ZTO240920P00024000 | 2024-05-24 2:28PM EDT | 24.00 | 1.60 | 2.95 | 3.10 | 0.00 | - | 114 | 113 | 0.00% |
| ZTO240920P00025000 | 2024-05-31 12:01PM EDT | 25.00 | 2.75 | 3.90 | 6.20 | 0.00 | - | 91 | 288 | 53.66% |
| ZTO240920P00026000 | 2024-06-27 9:43AM EDT | 26.00 | 5.35 | 3.60 | 7.20 | 0.00 | - | 200 | 165 | 91.55% |
© 2024 Yahoo. Todos los derechos reservados.