Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0708 -0,0035 (-0,32%) Petróleo Brent
82,60 -0,02 (-0,02%) Oro
2.348,40 -0,70 (-0,03%) Bitcoin EUR
62.074,28 +412,68 (+0,67%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO241018C00019000 | 2024-05-29 10:07AM EDT | 19.00 | 7.18 | 2.35 | 6.10 | 0.00 | - | 2 | 2 | 86.72% |
| ZTO241018C00020000 | 2024-05-16 3:50PM EDT | 20.00 | 4.50 | 1.85 | 5.20 | 0.00 | - | 1 | 154 | 78.34% |
| ZTO241018C00021000 | 2024-05-16 9:47AM EDT | 21.00 | 2.70 | 1.55 | 4.40 | 0.00 | - | 3 | 1 | 71.97% |
| ZTO241018C00022000 | 2024-04-11 10:28AM EDT | 22.00 | 1.50 | 0.00 | 2.65 | 0.00 | - | - | 2 | 46.63% |
| ZTO241018C00023000 | 2024-05-21 9:41AM EDT | 23.00 | 3.50 | 0.00 | 2.95 | 0.00 | - | 13 | 40 | 60.86% |
| ZTO241018C00025000 | 2024-05-29 12:48PM EDT | 25.00 | 1.58 | 0.70 | 3.60 | 0.00 | - | 40 | 77 | 59.28% |
| ZTO241018C00030000 | 2024-05-17 3:42PM EDT | 30.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 25 | 26 | 50.24% |
| ZTO241018C00035000 | 2024-03-18 11:29AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.25% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO241018P00016000 | 2024-05-15 11:38AM EDT | 16.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | - | 60 | 69.92% |
| ZTO241018P00017000 | 2024-04-10 11:30AM EDT | 17.00 | 0.64 | 0.40 | 0.80 | 0.00 | - | - | 3 | 52.78% |
| ZTO241018P00018000 | 2024-05-10 3:54PM EDT | 18.00 | 1.17 | 0.00 | 0.80 | 0.00 | - | 1 | 7 | 51.17% |
| ZTO241018P00019000 | 2024-05-15 2:46PM EDT | 19.00 | 0.79 | 0.00 | 1.65 | 0.00 | - | 1 | 75 | 64.06% |
| ZTO241018P00020000 | 2024-03-26 12:48PM EDT | 20.00 | 1.80 | 0.85 | 1.75 | 0.00 | - | 1 | 1 | 57.03% |
| ZTO241018P00021000 | 2024-04-29 2:04PM EDT | 21.00 | 1.55 | 0.00 | 2.30 | 0.00 | - | 98 | 143 | 58.94% |
| ZTO241018P00022000 | 2024-03-26 12:14PM EDT | 22.00 | 2.75 | 1.55 | 2.60 | 0.00 | - | 85 | 85 | 54.64% |
| ZTO241018P00023000 | 2024-04-29 2:04PM EDT | 23.00 | 2.60 | 0.00 | 2.90 | 0.00 | - | 80 | 79 | 49.56% |
| ZTO241018P00024000 | 2024-05-15 2:46PM EDT | 24.00 | 3.10 | 1.05 | 3.50 | 0.00 | - | 1 | 2 | 49.22% |
| ZTO241018P00025000 | 2024-05-21 11:16AM EDT | 25.00 | 2.10 | 2.40 | 4.90 | 0.00 | - | - | 149 | 63.33% |
© 2024 Yahoo. Todos los derechos reservados.