Deutsche Märkte geschlossen

ZTO Express (Cayman) Inc. (ZTO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
20,75-0,12 (-0,57%)
Börsenschluss: 04:00PM EDT
20,80 +0,05 (+0,24%)
Nachbörse: 07:51PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZTO250117C000130002024-03-05 10:32AM EDT13.008.508.309.700.00-12081.98%
ZTO250117C000150002024-06-07 9:58AM EDT15.009.605.906.900.00-55562.11%
ZTO250117C000175002024-05-16 1:23PM EDT17.507.103.606.600.00-1157.08%
ZTO250117C000180002024-04-09 2:14PM EDT18.004.403.104.800.00-22056.74%
ZTO250117C000200002024-06-18 9:59AM EDT20.004.002.202.650.00-27837.31%
ZTO250117C000210002024-06-13 11:11AM EDT21.003.302.002.200.00-1137.50%
ZTO250117C000225002024-06-20 3:10PM EDT22.501.930.001.800.00-16040.28%
ZTO250117C000240002024-06-26 11:16AM EDT24.001.280.851.050.00-1011,17735.03%
ZTO250117C000250002024-06-05 12:22PM EDT25.002.000.650.800.00-453134.50%
ZTO250117C000290002024-05-22 10:59AM EDT29.001.220.150.300.00--134.96%
ZTO250117C000300002024-06-06 10:18AM EDT30.000.630.001.600.00-251,77850.37%
ZTO250117C000350002024-06-21 1:07PM EDT35.000.050.000.750.00-165450.39%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZTO250117P000100002024-02-02 3:52PM EDT10.000.550.002.250.00-156109.08%
ZTO250117P000130002024-03-01 12:00PM EDT13.000.610.350.500.00-311955.18%
ZTO250117P000150002024-01-16 10:35AM EDT15.001.251.051.800.00-562068.90%
ZTO250117P000175002024-05-20 10:09AM EDT17.500.820.351.400.00-1548.22%
ZTO250117P000180002024-04-26 9:30AM EDT18.001.000.002.600.00-42967.04%
ZTO250117P000200002024-06-24 2:57PM EDT20.001.071.401.550.00-18831.45%
ZTO250117P000210002024-06-21 1:04PM EDT21.001.701.852.050.00-34051331.03%
ZTO250117P000225002024-06-24 3:36PM EDT22.502.090.903.000.00-855931.25%
ZTO250117P000250002024-04-12 3:57PM EDT25.006.004.507.000.00-101567.99%
ZTO250117P000260002024-06-06 3:58PM EDT26.003.373.207.100.00--157.18%
ZTO250117P000290002024-05-22 11:35AM EDT29.004.806.909.800.00--1262.35%
ZTO250117P000300002024-06-28 3:27PM EDT30.009.207.5011.10-0.32-3.36%3001,02670.80%
ZTO250117P000350002024-06-28 3:27PM EDT35.0014.2012.1016.00-0.32-2.20%30050082.08%