Deutsche Märkte schließen in 36 Minuten
DAX
18.052,25 +50,23 (+0,28%) Euro Stoxx 50
4.870,47 +31,33 (+0,65%) Dow Jones 30
38.540,76 -48,40 (-0,13%) Gold
2.340,00 -9,10 (-0,39%) EUR/USD
1,0718 +0,0009 (+0,09%) Bitcoin EUR
61.083,37 -1.019,98 (-1,64%)
ZTO Express (Cayman) Inc. (ZTO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:54AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO250117C00013000 | 2024-03-05 10:32AM EDT | 13.00 | 8.50 | 8.30 | 9.70 | 0.00 | - | 1 | 20 | 66.21% |
| ZTO250117C00015000 | 2024-06-07 9:58AM EDT | 15.00 | 9.60 | 7.20 | 8.20 | 0.00 | - | 5 | 55 | 52.34% |
| ZTO250117C00017500 | 2024-05-16 1:23PM EDT | 17.50 | 7.10 | 3.60 | 6.60 | 0.00 | - | 1 | 1 | 65.58% |
| ZTO250117C00018000 | 2024-04-09 2:14PM EDT | 18.00 | 4.40 | 3.10 | 4.80 | 0.00 | - | 2 | 20 | 36.28% |
| ZTO250117C00020000 | 2024-05-29 10:07AM EDT | 20.00 | 4.78 | 3.30 | 4.00 | 0.00 | - | 2 | 78 | 44.65% |
| ZTO250117C00021000 | 2024-06-13 11:11AM EDT | 21.00 | 3.30 | 2.55 | 3.40 | 0.00 | - | 1 | 1 | 43.36% |
| ZTO250117C00022500 | 2024-05-13 9:59AM EDT | 22.50 | 2.25 | 1.70 | 2.70 | 0.00 | - | 1 | 66 | 42.99% |
| ZTO250117C00024000 | 2024-06-14 1:37PM EDT | 24.00 | 1.80 | 0.00 | 1.90 | 0.00 | - | 3 | 615 | 39.40% |
| ZTO250117C00025000 | 2024-06-05 12:22PM EDT | 25.00 | 2.00 | 1.20 | 1.50 | 0.00 | - | 4 | 531 | 38.01% |
| ZTO250117C00029000 | 2024-05-22 10:59AM EDT | 29.00 | 1.22 | 0.00 | 1.45 | 0.00 | - | - | 1 | 51.86% |
| ZTO250117C00030000 | 2024-06-06 10:18AM EDT | 30.00 | 0.63 | 0.00 | 1.05 | 0.00 | - | 25 | 1,778 | 47.85% |
| ZTO250117C00035000 | 2024-06-11 10:09AM EDT | 35.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 1 | 655 | 59.18% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO250117P00010000 | 2024-02-02 3:52PM EDT | 10.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 1 | 56 | 110.45% |
| ZTO250117P00013000 | 2024-03-01 12:00PM EDT | 13.00 | 0.61 | 0.35 | 0.50 | 0.00 | - | 3 | 119 | 57.91% |
| ZTO250117P00015000 | 2024-01-16 10:35AM EDT | 15.00 | 1.25 | 1.05 | 1.80 | 0.00 | - | 562 | 0 | 72.31% |
| ZTO250117P00017500 | 2024-05-20 10:09AM EDT | 17.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ZTO250117P00018000 | 2024-04-26 9:30AM EDT | 18.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 4 | 29 | 71.70% |
| ZTO250117P00020000 | 2024-06-06 3:58PM EDT | 20.00 | 0.93 | 0.00 | 1.80 | 0.00 | - | 1 | 88 | 42.19% |
| ZTO250117P00021000 | 2024-05-31 2:07PM EDT | 21.00 | 1.55 | 0.00 | 1.95 | 0.00 | - | 211 | 210 | 37.16% |
| ZTO250117P00022500 | 2024-06-11 11:32AM EDT | 22.50 | 2.20 | 2.00 | 2.80 | 0.00 | - | 1 | 567 | 37.79% |
| ZTO250117P00025000 | 2024-04-12 3:57PM EDT | 25.00 | 6.00 | 4.50 | 7.00 | 0.00 | - | 10 | 15 | 57.57% |
| ZTO250117P00026000 | 2024-06-06 3:58PM EDT | 26.00 | 3.37 | 2.50 | 5.50 | 0.00 | - | - | 1 | 42.94% |
| ZTO250117P00029000 | 2024-05-22 11:35AM EDT | 29.00 | 4.80 | 5.40 | 9.10 | 0.00 | - | - | 12 | 63.14% |
| ZTO250117P00030000 | 2024-05-17 2:06PM EDT | 30.00 | 5.90 | 5.60 | 9.60 | 0.00 | - | 5 | 1,026 | 58.25% |
| ZTO250117P00035000 | 2024-04-24 3:44PM EDT | 35.00 | 14.80 | 9.50 | 12.90 | 0.00 | - | 540 | 500 | 0.00% |
