Italia markets closed
Dow Jones
39.242,39 +186,00 (+0,48%) Nasdaq
16.339,09 +36,33 (+0,22%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0777 +0,0025 (+0,24%) Bitcoin EUR
57.937,09 +96,77 (+0,17%) CMC Crypto 200
1.345,16 +45,06 (+3,46%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:43PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240510C00045000 | 2024-04-26 9:36AM EDT | 45.00 | 23.05 | 24.60 | 26.10 | 0.00 | - | 1 | 1 | 273.44% |
| FUTU240510C00046000 | 2024-04-03 11:46AM EDT | 46.00 | 10.40 | 23.35 | 26.85 | 0.00 | - | 1 | 1 | 436.13% |
| FUTU240510C00047000 | 2024-04-22 10:21AM EDT | 47.00 | 8.55 | 23.00 | 23.40 | 0.00 | - | 7 | 7 | 275.00% |
| FUTU240510C00052000 | 2024-04-25 10:54AM EDT | 52.00 | 10.25 | 18.20 | 18.50 | 0.00 | - | 1 | 0 | 193.75% |
| FUTU240510C00054000 | 2024-05-02 12:48PM EDT | 54.00 | 17.27 | 15.50 | 17.65 | 0.00 | - | 5 | 1 | 231.25% |
| FUTU240510C00055000 | 2024-05-09 11:30AM EDT | 55.00 | 15.10 | 15.05 | 15.75 | +0.10 | +0.67% | 1 | 97 | 179.69% |
| FUTU240510C00056000 | 2024-05-08 1:28PM EDT | 56.00 | 14.40 | 14.15 | 14.45 | +1.40 | +10.77% | 1 | 21 | 112.50% |
| FUTU240510C00057000 | 2024-05-06 1:46PM EDT | 57.00 | 17.35 | 13.00 | 13.65 | 0.00 | - | 10 | 24 | 128.91% |
| FUTU240510C00058000 | 2024-05-02 11:22AM EDT | 58.00 | 11.43 | 11.25 | 13.15 | 0.00 | - | 8 | 15 | 244.73% |
| FUTU240510C00059000 | 2024-05-07 3:51PM EDT | 59.00 | 12.23 | 10.40 | 12.40 | 0.00 | - | 160 | 136 | 135.55% |
| FUTU240510C00060000 | 2024-05-08 9:51AM EDT | 60.00 | 8.00 | 10.15 | 10.55 | 0.00 | - | 9 | 86 | 110.94% |
| FUTU240510C00061000 | 2024-05-08 9:30AM EDT | 61.00 | 8.00 | 9.05 | 9.50 | 0.00 | - | 1 | 18 | 131.25% |
| FUTU240510C00062000 | 2024-05-08 9:30AM EDT | 62.00 | 7.17 | 8.15 | 8.95 | 0.00 | - | 2 | 68 | 126.17% |
| FUTU240510C00063000 | 2024-05-06 10:10AM EDT | 63.00 | 9.57 | 7.20 | 7.65 | 0.00 | - | 1 | 179 | 96.68% |
| FUTU240510C00064000 | 2024-05-03 3:22PM EDT | 64.00 | 6.55 | 6.05 | 7.70 | 0.00 | - | 1 | 12 | 131.35% |
| FUTU240510C00065000 | 2024-05-09 9:54AM EDT | 65.00 | 4.93 | 5.15 | 5.45 | +1.57 | +46.73% | 10 | 233 | 77.73% |
| FUTU240510C00066000 | 2024-05-06 10:46AM EDT | 66.00 | 6.10 | 3.90 | 4.50 | 0.00 | - | 3 | 87 | 71.48% |
| FUTU240510C00067000 | 2024-05-08 9:50AM EDT | 67.00 | 1.66 | 2.91 | 3.50 | 0.00 | - | 1 | 100 | 58.98% |
| FUTU240510C00068000 | 2024-05-08 11:31AM EDT | 68.00 | 2.01 | 2.33 | 2.74 | 0.00 | - | 397 | 243 | 62.60% |
| FUTU240510C00069000 | 2024-05-09 11:55AM EDT | 69.00 | 1.82 | 1.56 | 1.72 | +0.80 | +78.43% | 456 | 447 | 45.31% |
| FUTU240510C00070000 | 2024-05-09 12:12PM EDT | 70.00 | 0.90 | 0.97 | 1.08 | +0.18 | +25.00% | 711 | 472 | 44.63% |
| FUTU240510C00071000 | 2024-05-09 11:49AM EDT | 71.00 | 0.65 | 0.55 | 0.62 | +0.13 | +25.00% | 248 | 378 | 44.63% |
| FUTU240510C00072000 | 2024-05-09 12:28PM EDT | 72.00 | 0.29 | 0.29 | 0.36 | -0.01 | -2.70% | 361 | 232 | 46.97% |
| FUTU240510C00073000 | 2024-05-09 12:26PM EDT | 73.00 | 0.18 | 0.15 | 0.20 | +0.01 | +5.88% | 254 | 111 | 49.02% |
| FUTU240510C00074000 | 2024-05-09 12:01PM EDT | 74.00 | 0.10 | 0.07 | 0.11 | +0.02 | +25.00% | 396 | 127 | 51.17% |
| FUTU240510C00075000 | 2024-05-09 12:13PM EDT | 75.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 446 | 603 | 53.13% |
| FUTU240510C00076000 | 2024-05-09 9:35AM EDT | 76.00 | 0.10 | 0.02 | 0.07 | +0.04 | +66.67% | 11 | 174 | 58.59% |
| FUTU240510C00077000 | 2024-05-08 11:15AM EDT | 77.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 10 | 169 | 63.67% |
| FUTU240510C00078000 | 2024-05-07 3:59PM EDT | 78.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 66 | 94 | 76.56% |
| FUTU240510C00079000 | 2024-05-08 10:37AM EDT | 79.00 | 0.01 | 0.01 | 0.72 | 0.00 | - | 6 | 13 | 127.54% |
| FUTU240510C00080000 | 2024-05-08 3:59PM EDT | 80.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 9 | 129 | 78.13% |
| FUTU240510C00081000 | 2024-05-07 3:59PM EDT | 81.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 29 | 45 | 98.83% |
| FUTU240510C00082000 | 2024-05-07 3:59PM EDT | 82.00 | 0.06 | 0.01 | 1.17 | 0.00 | - | 11 | 76 | 177.34% |
| FUTU240510C00083000 | 2024-05-07 3:59PM EDT | 83.00 | 0.07 | 0.01 | 0.40 | 0.00 | - | 6 | 15 | 143.36% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240510P00043000 | 2024-04-02 10:26AM EDT | 43.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | - | 3 | 438.28% |
| FUTU240510P00045000 | 2024-04-16 9:55AM EDT | 45.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | 10 | 22 | 240.63% |
| FUTU240510P00046000 | 2024-05-03 9:40AM EDT | 46.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 363.67% |
| FUTU240510P00047000 | 2024-04-18 9:36AM EDT | 47.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 348.44% |
| FUTU240510P00049000 | 2024-04-08 10:59AM EDT | 49.00 | 0.37 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 360.74% |
| FUTU240510P00050000 | 2024-05-03 9:40AM EDT | 50.00 | 0.66 | 0.00 | 0.54 | 0.00 | - | 1 | 1,043 | 282.81% |
| FUTU240510P00051000 | 2024-04-24 9:41AM EDT | 51.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 289.06% |
| FUTU240510P00052000 | 2024-04-30 10:15AM EDT | 52.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 275.00% |
| FUTU240510P00053000 | 2024-05-07 10:56AM EDT | 53.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 83 | 260.94% |
| FUTU240510P00054000 | 2024-05-07 10:55AM EDT | 54.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 42 | 96 | 246.88% |
| FUTU240510P00055000 | 2024-05-08 9:36AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 570 | 129.69% |
| FUTU240510P00056000 | 2024-05-09 10:07AM EDT | 56.00 | 0.01 | 0.00 | 0.21 | -0.16 | -94.12% | 1 | 7 | 168.36% |
| FUTU240510P00057000 | 2024-05-09 11:26AM EDT | 57.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 14 | 198 | 118.75% |
| FUTU240510P00058000 | 2024-05-01 9:54AM EDT | 58.00 | 0.15 | 0.01 | 1.27 | 0.00 | - | 1 | 21 | 223.63% |
| FUTU240510P00059000 | 2024-05-02 9:48AM EDT | 59.00 | 0.05 | 0.01 | 1.47 | 0.00 | - | 1 | 61 | 218.75% |
| FUTU240510P00060000 | 2024-05-08 9:51AM EDT | 60.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 86 | 100.78% |
| FUTU240510P00061000 | 2024-05-08 2:20PM EDT | 61.00 | 0.02 | 0.02 | 1.48 | -0.04 | -66.67% | 2 | 146 | 189.65% |
| FUTU240510P00062000 | 2024-05-08 9:56AM EDT | 62.00 | 0.06 | 0.01 | 0.54 | 0.00 | - | 101 | 180 | 128.71% |
| FUTU240510P00063000 | 2024-05-09 10:26AM EDT | 63.00 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 8 | 90 | 82.81% |
| FUTU240510P00064000 | 2024-05-08 9:54AM EDT | 64.00 | 0.14 | 0.02 | 0.06 | 0.00 | - | 15 | 784 | 67.97% |
| FUTU240510P00065000 | 2024-05-08 3:58PM EDT | 65.00 | 0.07 | 0.03 | 0.04 | -0.01 | -12.50% | 8 | 455 | 57.03% |
| FUTU240510P00066000 | 2024-05-09 9:34AM EDT | 66.00 | 0.07 | 0.03 | 0.07 | -0.15 | -68.18% | 47 | 347 | 50.78% |
| FUTU240510P00067000 | 2024-05-09 11:43AM EDT | 67.00 | 0.07 | 0.05 | 0.10 | -0.29 | -80.56% | 10 | 384 | 48.05% |
| FUTU240510P00068000 | 2024-05-09 12:26PM EDT | 68.00 | 0.15 | 0.14 | 0.19 | -0.48 | -70.59% | 30 | 284 | 44.73% |
| FUTU240510P00069000 | 2024-05-09 11:43AM EDT | 69.00 | 0.37 | 0.30 | 0.38 | -0.92 | -71.32% | 10 | 456 | 42.77% |
| FUTU240510P00070000 | 2024-05-09 11:57AM EDT | 70.00 | 0.70 | 0.63 | 0.77 | -1.20 | -63.16% | 202 | 828 | 43.95% |
| FUTU240510P00071000 | 2024-05-09 12:23PM EDT | 71.00 | 1.32 | 1.17 | 1.36 | -1.18 | -47.20% | 29 | 172 | 46.39% |
| FUTU240510P00072000 | 2024-05-08 3:22PM EDT | 72.00 | 3.59 | 1.83 | 2.15 | 0.00 | - | 16 | 62 | 51.95% |
| FUTU240510P00073000 | 2024-05-09 10:06AM EDT | 73.00 | 3.60 | 2.61 | 2.98 | -0.55 | -13.25% | 17 | 90 | 54.69% |
| FUTU240510P00074000 | 2024-05-08 9:52AM EDT | 74.00 | 6.30 | 3.40 | 4.00 | 0.00 | - | 19 | 53 | 68.36% |
| FUTU240510P00075000 | 2024-05-07 11:09AM EDT | 75.00 | 3.55 | 4.55 | 5.00 | 0.00 | - | 11 | 389 | 55.08% |
| FUTU240510P00076000 | 2024-05-06 11:46AM EDT | 76.00 | 2.47 | 5.00 | 6.20 | 0.00 | - | 8 | 13 | 106.93% |
© 2024 Yahoo. Tutti i diritti riservati.