Italia markets close in 7 hours 57 minutes
FTSE MIB
34.185,04 +33,63 (+0,10%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,44 +0,45 (+0,57%) Bitcoin EUR
57.244,12 -702,09 (-1,21%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240517C00030000 | 2024-02-01 11:01AM EDT | 30.00 | 17.55 | 25.20 | 26.90 | 0.00 | - | 1 | 3 | 0.00% |
| FUTU240517C00035000 | 2023-12-28 10:40AM EDT | 35.00 | 21.00 | 15.20 | 15.45 | 0.00 | - | 10 | 10 | 0.00% |
| FUTU240517C00040000 | 2024-03-27 12:36PM EDT | 40.00 | 13.70 | 24.95 | 28.50 | 0.00 | - | 10 | 34 | 0.00% |
| FUTU240517C00045000 | 2024-05-07 10:40AM EDT | 45.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240517C00050000 | 2024-05-02 1:22PM EDT | 50.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240517C00052000 | 2024-04-23 2:12PM EDT | 52.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FUTU240517C00053000 | 2024-04-22 10:01AM EDT | 53.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FUTU240517C00054000 | 2024-05-03 3:46PM EDT | 54.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FUTU240517C00055000 | 2024-05-07 12:47PM EDT | 55.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240517C00056000 | 2024-05-07 10:35AM EDT | 56.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240517C00057000 | 2024-05-08 9:35AM EDT | 57.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240517C00058000 | 2024-05-06 10:08AM EDT | 58.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FUTU240517C00059000 | 2024-05-06 11:20AM EDT | 59.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FUTU240517C00060000 | 2024-05-07 12:01PM EDT | 60.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FUTU240517C00061000 | 2024-05-02 12:05PM EDT | 61.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240517C00062000 | 2024-05-06 3:09PM EDT | 62.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FUTU240517C00063000 | 2024-05-08 2:10PM EDT | 63.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240517C00064000 | 2024-05-02 11:42AM EDT | 64.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FUTU240517C00065000 | 2024-05-08 9:43AM EDT | 65.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240517C00066000 | 2024-05-08 11:33AM EDT | 66.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FUTU240517C00067000 | 2024-05-08 3:09PM EDT | 67.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| FUTU240517C00070000 | 2024-05-08 2:41PM EDT | 70.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| FUTU240517C00075000 | 2024-05-08 1:47PM EDT | 75.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 12.50% |
| FUTU240517C00080000 | 2024-05-08 3:45PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| FUTU240517C00085000 | 2024-05-07 1:20PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FUTU240517C00090000 | 2024-05-06 3:40PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240517P00025000 | 2024-02-08 4:47PM EDT | 25.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 315.63% |
| FUTU240517P00030000 | 2024-04-18 1:41PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FUTU240517P00035000 | 2024-04-16 10:08AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| FUTU240517P00040000 | 2024-04-25 11:24AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FUTU240517P00045000 | 2024-05-03 12:32PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240517P00048000 | 2024-04-22 1:21PM EDT | 48.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FUTU240517P00050000 | 2024-04-30 11:19AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240517P00051000 | 2024-04-23 1:41PM EDT | 51.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FUTU240517P00052000 | 2024-04-23 2:54PM EDT | 52.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FUTU240517P00053000 | 2024-05-03 11:26AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240517P00054000 | 2024-05-03 9:30AM EDT | 54.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FUTU240517P00055000 | 2024-05-08 12:11PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FUTU240517P00056000 | 2024-04-29 11:44AM EDT | 56.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FUTU240517P00057000 | 2024-05-02 1:25PM EDT | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FUTU240517P00058000 | 2024-05-03 3:59PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FUTU240517P00059000 | 2024-05-08 9:30AM EDT | 59.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FUTU240517P00060000 | 2024-05-08 10:41AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FUTU240517P00061000 | 2024-05-08 9:58AM EDT | 61.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| FUTU240517P00062000 | 2024-05-08 3:02PM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FUTU240517P00063000 | 2024-05-08 12:11PM EDT | 63.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FUTU240517P00064000 | 2024-05-08 1:10PM EDT | 64.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| FUTU240517P00065000 | 2024-05-08 3:33PM EDT | 65.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| FUTU240517P00066000 | 2024-05-08 10:20AM EDT | 66.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| FUTU240517P00067000 | 2024-05-08 3:59PM EDT | 67.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| FUTU240517P00070000 | 2024-05-08 3:56PM EDT | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FUTU240517P00075000 | 2024-05-08 10:46AM EDT | 75.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FUTU240517P00080000 | 2024-05-08 1:41PM EDT | 80.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.