Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.087,38 -650,04 (-1,09%)
ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240517C00019000 | 2024-04-17 3:49PM EDT | 19.00 | 0.97 | 2.40 | 4.60 | 0.00 | - | - | 3 | 99.12% |
| ZTO240517C00020000 | 2024-04-22 1:54PM EDT | 20.00 | 0.80 | 1.60 | 2.55 | 0.00 | - | 9 | 17 | 54.59% |
| ZTO240517C00021000 | 2024-04-26 9:44AM EDT | 21.00 | 1.30 | 1.10 | 1.25 | +0.53 | +68.83% | 2 | 68 | 44.82% |
| ZTO240517C00022000 | 2024-04-26 12:35PM EDT | 22.00 | 0.60 | 0.60 | 0.70 | +0.15 | +33.33% | 2 | 382 | 42.29% |
| ZTO240517C00023000 | 2024-04-26 11:16AM EDT | 23.00 | 0.28 | 0.25 | 0.35 | +0.08 | +40.00% | 1 | 35 | 41.02% |
| ZTO240517C00024000 | 2024-04-25 12:13PM EDT | 24.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 97 | 43.75% |
| ZTO240517C00025000 | 2024-04-24 10:43AM EDT | 25.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 44.73% |
| ZTO240517C00026000 | 2024-04-03 3:46PM EDT | 26.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 18 | 7 | 53.32% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240517P00017000 | 2024-04-17 12:47PM EDT | 17.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 64.06% |
| ZTO240517P00018000 | 2024-04-24 10:43AM EDT | 18.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 82.62% |
| ZTO240517P00019000 | 2024-04-22 2:02PM EDT | 19.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 10 | 37 | 47.66% |
| ZTO240517P00020000 | 2024-04-24 3:41PM EDT | 20.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 17 | 2,424 | 40.92% |
| ZTO240517P00021000 | 2024-04-16 11:55AM EDT | 21.00 | 1.90 | 0.40 | 0.55 | 0.00 | - | 10 | 2,901 | 40.23% |
| ZTO240517P00022000 | 2024-04-09 10:33AM EDT | 22.00 | 1.79 | 0.85 | 1.00 | 0.00 | - | 2 | 37 | 37.89% |
| ZTO240517P00023000 | 2024-03-20 3:42PM EDT | 23.00 | 1.75 | 3.00 | 4.90 | 0.00 | - | - | 0 | 151.17% |
| ZTO240517P00024000 | 2024-03-20 1:46PM EDT | 24.00 | 2.25 | 2.95 | 6.50 | 0.00 | - | - | 0 | 156.74% |
© 2024 Yahoo. Tutti i diritti riservati.