Italia markets closed
Dow Jones
39.943,76 -59,83 (-0,15%) Nasdaq
16.806,80 +120,83 (+0,72%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0871 -0,0001 (-0,01%) Bitcoin EUR
63.035,60 +1.586,37 (+2,58%) CMC Crypto 200
1.386,54 +32,12 (+2,37%)
ZTO Express (Cayman) Inc. (ZTO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:23PM EDT. Mercato aperto.
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO251219C00005000 | 2024-03-27 10:26AM EDT | 5.00 | 16.47 | 14.50 | 19.50 | 0.00 | - | 2 | 2 | 0.00% |
| ZTO251219C00010000 | 2024-02-02 4:54PM EDT | 10.00 | 8.10 | 9.60 | 12.60 | 0.00 | - | 1 | 2 | 0.00% |
| ZTO251219C00017500 | 2024-02-06 4:57PM EDT | 17.50 | 4.90 | 4.00 | 8.70 | 0.00 | - | - | 1 | 41.82% |
| ZTO251219C00020000 | 2024-04-11 3:01PM EDT | 20.00 | 4.40 | 2.65 | 7.00 | 0.00 | - | 1 | 1,009 | 39.75% |
| ZTO251219C00022500 | 2024-03-19 3:47PM EDT | 22.50 | 5.00 | 2.65 | 3.70 | 0.00 | - | 2 | 2 | 21.86% |
| ZTO251219C00025000 | 2024-05-13 11:06AM EDT | 25.00 | 3.40 | 2.00 | 6.50 | 0.00 | - | 3 | 16 | 55.32% |
| ZTO251219C00030000 | 2024-05-17 12:59PM EDT | 30.00 | 2.50 | 2.25 | 3.10 | 0.00 | - | 1 | 23 | 40.05% |
| ZTO251219C00035000 | 2024-05-16 3:44PM EDT | 35.00 | 1.07 | 0.95 | 5.00 | 0.00 | - | 21 | 230 | 64.76% |
| ZTO251219C00040000 | 2024-04-16 3:59PM EDT | 40.00 | 0.35 | 0.20 | 4.90 | 0.00 | - | 1 | 3 | 51.40% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 96.19% |
| ZTO251219P00010000 | 2024-03-05 3:33PM EDT | 10.00 | 0.50 | 0.30 | 0.70 | 0.00 | - | 15 | 27 | 55.62% |
| ZTO251219P00013000 | 2023-11-20 1:12PM EDT | 13.00 | 1.10 | 0.80 | 1.60 | 0.00 | - | 124 | 204 | 55.66% |
| ZTO251219P00015000 | 2024-05-20 10:09AM EDT | 15.00 | 1.12 | 0.75 | 1.45 | -0.43 | -27.74% | 1 | 5,078 | 49.83% |
| 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 | 76.77% |
| ZTO251219P00020000 | 2023-12-15 4:41PM EDT | 20.00 | 3.30 | 3.30 | 4.10 | 0.00 | - | 7 | 9 | 51.81% |
| ZTO251219P00022500 | 2024-04-17 1:31PM EDT | 22.50 | 4.94 | 1.60 | 3.70 | 0.00 | - | 1 | 1,510 | 39.69% |
| ZTO251219P00025000 | 2023-08-29 2:07PM EDT | 25.00 | 4.50 | 4.10 | 5.00 | 0.00 | - | 1 | 3 | 38.57% |
| ZTO251219P00035000 | 2023-10-23 12:47PM EDT | 35.00 | 11.70 | 10.50 | 15.50 | 0.00 | - | - | 1 | 64.84% |
© 2024 Yahoo. Tutti i diritti riservati.