Italia markets close in 5 hours 50 minutes
FTSE MIB
34.069,23 -82,18 (-0,24%) 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
79,45 +0,46 (+0,58%) Bitcoin EUR
56.815,14 -1.064,10 (-1,84%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240524C00040000 | 2024-05-02 9:32AM EDT | 40.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FUTU240524C00050000 | 2024-05-02 9:58AM EDT | 50.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| FUTU240524C00051000 | 2024-04-22 2:52PM EDT | 51.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240524C00052000 | 2024-04-05 3:09PM EDT | 52.00 | 6.70 | 17.85 | 21.75 | 0.00 | - | 10 | 10 | 176.17% |
| FUTU240524C00053000 | 2024-04-22 11:40AM EDT | 53.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240524C00054000 | 2024-04-22 11:40AM EDT | 54.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240524C00055000 | 2024-04-23 3:49PM EDT | 55.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240524C00056000 | 2024-04-24 1:49PM EDT | 56.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FUTU240524C00057000 | 2024-04-26 3:52PM EDT | 57.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FUTU240524C00058000 | 2024-05-06 10:06AM EDT | 58.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FUTU240524C00059000 | 2024-04-26 9:46AM EDT | 59.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240524C00060000 | 2024-05-03 12:00PM EDT | 60.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240524C00061000 | 2024-05-08 10:29AM EDT | 61.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FUTU240524C00062000 | 2024-05-01 3:30PM EDT | 62.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FUTU240524C00063000 | 2024-05-03 9:38AM EDT | 63.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FUTU240524C00064000 | 2024-05-07 3:54PM EDT | 64.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240524C00065000 | 2024-05-08 10:28AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240524C00066000 | 2024-05-03 11:18AM EDT | 66.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FUTU240524C00067000 | 2024-04-24 12:15PM EDT | 67.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FUTU240524C00068000 | 2024-05-03 11:08AM EDT | 68.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FUTU240524C00069000 | 2024-05-08 12:53PM EDT | 69.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240524C00070000 | 2024-05-08 10:23AM EDT | 70.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| FUTU240524C00071000 | 2024-05-07 11:12AM EDT | 71.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FUTU240524C00072000 | 2024-05-06 11:34AM EDT | 72.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FUTU240524C00073000 | 2024-05-07 2:13PM EDT | 73.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FUTU240524C00074000 | 2024-05-06 11:08AM EDT | 74.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FUTU240524C00075000 | 2024-05-08 12:24PM EDT | 75.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FUTU240524C00076000 | 2024-05-08 10:21AM EDT | 76.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FUTU240524C00080000 | 2024-05-08 9:57AM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FUTU240524C00085000 | 2024-05-07 11:40AM EDT | 85.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240524P00046000 | 2024-04-16 10:01AM EDT | 46.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FUTU240524P00047000 | 2024-04-26 10:16AM EDT | 47.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240524P00048000 | 2024-04-22 11:36AM EDT | 48.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FUTU240524P00049000 | 2024-04-23 12:15PM EDT | 49.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FUTU240524P00050000 | 2024-04-24 1:08PM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FUTU240524P00051000 | 2024-04-29 12:53PM EDT | 51.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FUTU240524P00052000 | 2024-04-29 12:54PM EDT | 52.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FUTU240524P00053000 | 2024-04-29 12:54PM EDT | 53.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FUTU240524P00054000 | 2024-04-29 9:35AM EDT | 54.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FUTU240524P00055000 | 2024-04-26 9:30AM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FUTU240524P00056000 | 2024-04-26 3:35PM EDT | 56.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| FUTU240524P00057000 | 2024-05-08 2:23PM EDT | 57.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FUTU240524P00058000 | 2024-05-08 10:21AM EDT | 58.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FUTU240524P00059000 | 2024-04-30 12:44PM EDT | 59.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FUTU240524P00060000 | 2024-05-08 12:03PM EDT | 60.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FUTU240524P00061000 | 2024-04-29 10:36AM EDT | 61.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FUTU240524P00062000 | 2024-05-06 9:35AM EDT | 62.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FUTU240524P00063000 | 2024-05-08 10:10AM EDT | 63.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FUTU240524P00064000 | 2024-05-08 10:21AM EDT | 64.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FUTU240524P00065000 | 2024-05-08 11:56AM EDT | 65.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FUTU240524P00066000 | 2024-05-08 9:57AM EDT | 66.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| FUTU240524P00067000 | 2024-05-07 3:48PM EDT | 67.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FUTU240524P00068000 | 2024-05-08 9:34AM EDT | 68.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FUTU240524P00069000 | 2024-05-02 12:10PM EDT | 69.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| FUTU240524P00070000 | 2024-05-06 1:58PM EDT | 70.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| FUTU240524P00071000 | 2024-05-08 9:35AM EDT | 71.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240524P00072000 | 2024-05-08 9:33AM EDT | 72.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240524P00073000 | 2024-05-07 9:36AM EDT | 73.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240524P00074000 | 2024-05-06 11:20AM EDT | 74.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240524P00076000 | 2024-05-02 2:11PM EDT | 76.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.