Deutsche Märkte geschlossen
DAX
18.077,60 +75,58 (+0,42%) Euro Stoxx 50
4.881,99 +42,85 (+0,89%) Dow Jones 30
38.618,22 +29,06 (+0,08%) Gold
2.336,00 -13,10 (-0,56%) EUR/USD
1,0725 +0,0016 (+0,15%) Bitcoin EUR
60.945,22 -1.155,66 (-1,86%)
ZTO Express (Cayman) Inc. (ZTO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:33AM EDT. Markt geöffnet.
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO251219C00005000 | 2024-03-27 10:26AM EDT | 5.00 | 16.47 | 14.50 | 19.50 | 0.00 | - | 2 | 2 | 177.44% |
| ZTO251219C00010000 | 2024-02-02 4:54PM EDT | 10.00 | 8.10 | 9.60 | 12.60 | 0.00 | - | 1 | 2 | 54.20% |
| ZTO251219C00017500 | 2024-02-06 4:57PM EDT | 17.50 | 4.90 | 4.00 | 8.70 | 0.00 | - | - | 1 | 65.55% |
| ZTO251219C00020000 | 2024-06-12 2:26PM EDT | 20.00 | 5.96 | 3.10 | 7.90 | 0.00 | - | 1 | 1,010 | 68.21% |
| ZTO251219C00022500 | 2024-03-19 3:47PM EDT | 22.50 | 5.00 | 2.65 | 3.70 | 0.00 | - | 2 | 2 | 36.19% |
| ZTO251219C00025000 | 2024-05-22 11:39AM EDT | 25.00 | 4.90 | 1.25 | 5.50 | 0.00 | - | 24 | 29 | 61.08% |
| ZTO251219C00030000 | 2024-05-17 12:59PM EDT | 30.00 | 2.50 | 0.50 | 2.40 | 0.00 | - | 1 | 23 | 43.82% |
| ZTO251219C00035000 | 2024-06-13 2:15PM EDT | 35.00 | 1.00 | 0.35 | 4.40 | 0.00 | - | 1 | 229 | 52.06% |
| ZTO251219C00040000 | 2024-04-16 3:59PM EDT | 40.00 | 0.35 | 0.20 | 4.90 | 0.00 | - | 1 | 3 | 60.57% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 94.82% |
| ZTO251219P00010000 | 2024-03-05 3:33PM EDT | 10.00 | 0.50 | 0.30 | 0.70 | 0.00 | - | 15 | 27 | 52.73% |
| ZTO251219P00013000 | 2023-11-20 1:12PM EDT | 13.00 | 1.10 | 0.80 | 1.60 | 0.00 | - | 124 | 204 | 51.95% |
| ZTO251219P00015000 | 2024-05-20 10:09AM EDT | 15.00 | 1.12 | 1.00 | 1.55 | 0.00 | - | 1 | 5,077 | 47.02% |
| 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 | 72.19% |
| ZTO251219P00020000 | 2024-06-10 9:30AM EDT | 20.00 | 2.35 | 0.65 | 5.00 | 0.00 | - | 1 | 10 | 59.28% |
| ZTO251219P00022500 | 2024-04-17 1:31PM EDT | 22.50 | 4.94 | 1.60 | 3.70 | 0.00 | - | 1 | 1,510 | 32.01% |
| ZTO251219P00025000 | 2023-08-29 2:07PM EDT | 25.00 | 4.50 | 4.10 | 5.00 | 0.00 | - | 1 | 3 | 28.99% |
| ZTO251219P00035000 | 2023-10-23 12:47PM EDT | 35.00 | 11.70 | 10.50 | 15.50 | 0.00 | - | - | 1 | 53.86% |
