Deutsche Märkte geschlossen
DAX
18.693,37 +2,07 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.335,20 +0,70 (+0,03%) EUR/USD
1,0852 +0,0034 (+0,31%) Bitcoin EUR
63.233,64 -456,11 (-0,72%)
ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:20.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240621C00020000 | 2024-05-17 1:29PM EDT | 2024-06-21 | 4.70 | 3.80 | 6.10 | 0.00 | - | 35 | 1,246 | 99.80% |
| ZTO240719C00020000 | 2024-04-22 2:08PM EDT | 2024-07-19 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
| ZTO240920C00020000 | 2024-05-16 11:06AM EDT | 2024-09-20 | 4.30 | 4.20 | 6.60 | 0.00 | - | 6 | 817 | 58.79% |
| ZTO241018C00020000 | 2024-05-16 3:50PM EDT | 2024-10-18 | 4.50 | 3.50 | 7.10 | 0.00 | - | 1 | 154 | 50.68% |
| ZTO250117C00020000 | 2024-05-23 10:40AM EDT | 2025-01-17 | 5.74 | 4.80 | 7.50 | 0.00 | - | 1 | 77 | 53.66% |
| ZTO251219C00020000 | 2024-04-11 3:01PM EDT | 2025-12-19 | 4.40 | 2.65 | 7.00 | 0.00 | - | 1 | 1,009 | 43.10% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240621P00020000 | 2024-05-16 2:10PM EDT | 2024-06-21 | 0.10 | 0.00 | 1.00 | 0.00 | - | 36 | 6,251 | 78.71% |
| ZTO240719P00020000 | 2024-05-21 10:49AM EDT | 2024-07-19 | 0.22 | 0.05 | 0.20 | 0.00 | - | 47 | 99 | 40.43% |
| ZTO240920P00020000 | 2024-05-21 12:13PM EDT | 2024-09-20 | 0.35 | 0.30 | 0.55 | 0.00 | - | 60 | 365 | 39.11% |
| ZTO241018P00020000 | 2024-03-26 12:48PM EDT | 2024-10-18 | 1.80 | 0.85 | 1.75 | 0.00 | - | 1 | 1 | 52.44% |
| ZTO250117P00020000 | 2024-05-21 1:08PM EDT | 2025-01-17 | 0.70 | 0.00 | 2.85 | 0.00 | - | 2 | 87 | 65.97% |
| ZTO251219P00020000 | 2023-12-15 4:41PM EDT | 2025-12-19 | 3.30 | 3.30 | 4.10 | 0.00 | - | 7 | 9 | 50.94% |
