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
62.146,53 +479,71 (+0,78%)
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 comprapara19 de diciembre de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO251219C00005000 | 2024-03-27 10:26AM EDT | 5.00 | 16.47 | 14.50 | 19.50 | 0.00 | - | 2 | 2 | 160.35% |
| ZTO251219C00010000 | 2024-02-02 4:54PM EDT | 10.00 | 8.10 | 9.60 | 12.60 | 0.00 | - | 1 | 2 | 39.36% |
| ZTO251219C00017500 | 2024-02-06 4:57PM EDT | 17.50 | 4.90 | 4.00 | 8.70 | 0.00 | - | - | 1 | 61.84% |
| ZTO251219C00020000 | 2024-06-12 2:26PM EDT | 20.00 | 5.96 | 3.60 | 8.50 | 0.00 | - | 1 | 1,010 | 71.46% |
| ZTO251219C00022500 | 2024-03-19 3:47PM EDT | 22.50 | 5.00 | 2.65 | 3.70 | 0.00 | - | 2 | 2 | 33.96% |
| ZTO251219C00025000 | 2024-05-22 11:39AM EDT | 25.00 | 4.90 | 1.30 | 5.70 | 0.00 | - | 24 | 29 | 60.66% |
| ZTO251219C00030000 | 2024-05-17 12:59PM EDT | 30.00 | 2.50 | 0.50 | 2.40 | 0.00 | - | 1 | 23 | 42.29% |
| ZTO251219C00035000 | 2024-06-13 2:15PM EDT | 35.00 | 1.00 | 0.35 | 4.50 | 0.00 | - | 1 | 229 | 51.10% |
| ZTO251219C00040000 | 2024-04-16 3:59PM EDT | 40.00 | 0.35 | 0.20 | 4.90 | 0.00 | - | 1 | 3 | 59.13% |
Opciones de ventapara19 de diciembre de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO251219P00003000 | 2024-01-31 11:13AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| ZTO251219P00005000 | 2024-02-20 11:13AM EDT | 5.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 4 | 8 | 95.41% |
| ZTO251219P00010000 | 2024-03-05 3:33PM EDT | 10.00 | 0.50 | 0.30 | 0.70 | 0.00 | - | 15 | 27 | 53.47% |
| ZTO251219P00013000 | 2023-11-20 1:12PM EDT | 13.00 | 1.10 | 0.80 | 1.60 | 0.00 | - | 124 | 204 | 52.83% |
| ZTO251219P00015000 | 2024-05-20 10:09AM EDT | 15.00 | 1.12 | 0.95 | 1.55 | 0.00 | - | 1 | 5,077 | 47.97% |
| ZTO251219P00017500 | 2024-04-15 9:30AM EDT | 17.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| ZTO251219P00018000 | 2024-05-16 3:44PM EDT | 18.00 | 1.76 | 0.00 | 5.00 | 0.00 | - | 3 | 22 | 73.29% |
| ZTO251219P00020000 | 2024-06-10 9:30AM EDT | 20.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 60.52% |
| ZTO251219P00022500 | 2024-04-17 1:31PM EDT | 22.50 | 4.94 | 1.60 | 3.70 | 0.00 | - | 1 | 1,510 | 33.62% |
| ZTO251219P00025000 | 2023-08-29 2:07PM EDT | 25.00 | 4.50 | 4.10 | 5.00 | 0.00 | - | 1 | 3 | 31.06% |
| ZTO251219P00035000 | 2023-10-23 12:47PM EDT | 35.00 | 11.70 | 10.50 | 15.50 | 0.00 | - | - | 1 | 56.30% |
© 2024 Yahoo. Todos los derechos reservados.