Italia markets close in 10 minutes
FTSE MIB
34.315,10 +163,69 (+0,48%) Dow Jones
39.238,24 +181,85 (+0,47%) Nasdaq
16.346,15 +43,40 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,45 +0,46 (+0,58%) Bitcoin EUR
57.246,04 -343,98 (-0,60%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:20AM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240531C00047000 | 2024-04-22 10:21AM EDT | 47.00 | 8.98 | 21.35 | 24.70 | 0.00 | - | - | 7 | 145.51% |
| FUTU240531C00050000 | 2024-04-17 3:49PM EDT | 50.00 | 6.30 | 19.05 | 21.70 | 0.00 | - | 10 | 11 | 68.95% |
| FUTU240531C00054000 | 2024-05-03 3:59PM EDT | 54.00 | 17.97 | 15.00 | 17.05 | 0.00 | - | 6 | 30 | 87.94% |
| FUTU240531C00055000 | 2024-05-02 3:28PM EDT | 55.00 | 17.30 | 15.00 | 15.85 | 0.00 | - | 1 | 47 | 56.06% |
| FUTU240531C00056000 | 2024-04-24 3:10PM EDT | 56.00 | 9.12 | 12.65 | 15.20 | 0.00 | - | 1 | 12 | 83.25% |
| FUTU240531C00057000 | 2024-04-23 1:37PM EDT | 57.00 | 7.75 | 12.50 | 14.20 | 0.00 | - | 1 | 6 | 78.56% |
| FUTU240531C00058000 | 2024-05-02 3:28PM EDT | 58.00 | 14.50 | 12.10 | 13.00 | 0.00 | - | 5 | 31 | 52.44% |
| FUTU240531C00059000 | 2024-05-03 3:46PM EDT | 59.00 | 12.88 | 11.15 | 12.05 | 0.00 | - | 5 | 8 | 50.78% |
| FUTU240531C00060000 | 2024-05-06 11:33AM EDT | 60.00 | 15.36 | 10.20 | 10.85 | 0.00 | - | 3 | 31 | 55.27% |
| FUTU240531C00061000 | 2024-05-07 12:00PM EDT | 61.00 | 11.30 | 9.60 | 10.25 | 0.00 | - | 1 | 1 | 53.13% |
| FUTU240531C00062000 | 2024-05-06 11:30AM EDT | 62.00 | 13.50 | 7.55 | 9.15 | 0.00 | - | 19 | 16 | 54.30% |
| FUTU240531C00063000 | 2024-04-29 11:16AM EDT | 63.00 | 5.93 | 7.95 | 8.40 | 0.00 | - | 3 | 4 | 50.24% |
| FUTU240531C00064000 | 2024-05-07 9:43AM EDT | 64.00 | 8.80 | 7.25 | 7.65 | 0.00 | - | 2 | 3 | 51.15% |
| FUTU240531C00065000 | 2024-05-03 12:01PM EDT | 65.00 | 7.75 | 6.00 | 6.85 | 0.00 | - | 14 | 40 | 53.39% |
| FUTU240531C00066000 | 2024-05-03 10:40AM EDT | 66.00 | 7.75 | 5.85 | 6.15 | 0.00 | - | 2 | 13 | 50.54% |
| FUTU240531C00067000 | 2024-05-02 9:35AM EDT | 67.00 | 4.90 | 5.25 | 5.50 | 0.00 | - | 1 | 7 | 50.85% |
| FUTU240531C00068000 | 2024-05-08 10:16AM EDT | 68.00 | 4.13 | 4.70 | 4.90 | 0.00 | - | 2 | 49 | 51.22% |
| FUTU240531C00069000 | 2024-05-08 10:16AM EDT | 69.00 | 3.65 | 4.05 | 4.30 | 0.00 | - | 4 | 11 | 50.20% |
| FUTU240531C00070000 | 2024-05-09 10:04AM EDT | 70.00 | 3.35 | 3.60 | 3.80 | 0.00 | - | 1 | 37 | 50.68% |
| FUTU240531C00071000 | 2024-05-07 1:58PM EDT | 71.00 | 4.10 | 3.15 | 3.40 | 0.00 | - | 1 | 7 | 51.27% |
| FUTU240531C00072000 | 2024-05-08 11:12AM EDT | 72.00 | 2.78 | 2.87 | 3.05 | 0.00 | - | 3 | 17 | 52.78% |
| FUTU240531C00073000 | 2024-05-09 10:52AM EDT | 73.00 | 2.53 | 2.51 | 2.62 | -0.52 | -17.05% | 2 | 13 | 52.59% |
| FUTU240531C00074000 | 2024-05-08 10:51AM EDT | 74.00 | 2.09 | 2.17 | 2.31 | 0.00 | - | 3 | 48 | 52.86% |
| FUTU240531C00075000 | 2024-05-09 10:41AM EDT | 75.00 | 1.91 | 1.91 | 1.98 | +0.04 | +2.14% | 22 | 34 | 53.03% |
| FUTU240531C00076000 | 2024-05-08 11:09AM EDT | 76.00 | 1.90 | 1.60 | 1.76 | +0.17 | +9.83% | 3 | 63 | 53.17% |
| FUTU240531C00080000 | 2024-05-09 9:53AM EDT | 80.00 | 0.99 | 0.88 | 0.99 | -0.37 | -27.21% | 37 | 37 | 54.32% |
| FUTU240531C00085000 | 2024-05-08 12:50PM EDT | 85.00 | 0.51 | 0.35 | 0.51 | 0.00 | - | 5 | 80 | 55.66% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240531P00045000 | 2024-04-18 1:19PM EDT | 45.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 3 | 111.91% |
| FUTU240531P00046000 | 2024-04-22 12:36PM EDT | 46.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 107.23% |
| FUTU240531P00049000 | 2024-04-19 2:45PM EDT | 49.00 | 1.10 | 0.01 | 0.75 | 0.00 | - | 6 | 7 | 94.14% |
| FUTU240531P00050000 | 2024-05-03 9:52AM EDT | 50.00 | 0.12 | 0.01 | 0.58 | 0.00 | - | 1 | 19 | 84.96% |
| FUTU240531P00051000 | 2024-04-26 2:31PM EDT | 51.00 | 0.24 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 85.45% |
| FUTU240531P00052000 | 2024-04-19 2:42PM EDT | 52.00 | 2.00 | 0.01 | 0.75 | 0.00 | - | 6 | 6 | 81.25% |
| FUTU240531P00053000 | 2024-04-29 10:25AM EDT | 53.00 | 0.40 | 0.01 | 0.75 | 0.00 | - | 1 | 7 | 77.15% |
| FUTU240531P00054000 | 2024-05-02 10:58AM EDT | 54.00 | 0.21 | 0.01 | 0.75 | 0.00 | - | 1 | 30 | 73.05% |
| FUTU240531P00055000 | 2024-05-06 11:18AM EDT | 55.00 | 0.13 | 0.08 | 0.62 | 0.00 | - | 4 | 36 | 67.63% |
| FUTU240531P00056000 | 2024-05-02 1:24PM EDT | 56.00 | 0.26 | 0.03 | 0.72 | 0.00 | - | 15 | 36 | 64.75% |
| FUTU240531P00057000 | 2024-04-25 10:45AM EDT | 57.00 | 1.64 | 0.15 | 0.37 | 0.00 | - | - | 28 | 55.66% |
| FUTU240531P00058000 | 2024-05-09 10:15AM EDT | 58.00 | 0.30 | 0.20 | 0.26 | -0.15 | -33.33% | 1 | 48 | 50.59% |
| FUTU240531P00059000 | 2024-05-06 11:10AM EDT | 59.00 | 0.25 | 0.27 | 0.35 | 0.00 | - | 1 | 8 | 50.39% |
| FUTU240531P00060000 | 2024-05-09 10:20AM EDT | 60.00 | 0.47 | 0.30 | 0.44 | -0.11 | -18.97% | 2 | 44 | 51.22% |
| FUTU240531P00061000 | 2024-05-07 9:39AM EDT | 61.00 | 0.69 | 0.40 | 0.58 | 0.00 | - | 1 | 18 | 51.37% |
| FUTU240531P00062000 | 2024-05-08 1:48PM EDT | 62.00 | 0.81 | 0.63 | 0.73 | -0.11 | -11.96% | 1 | 7 | 50.98% |
| FUTU240531P00063000 | 2024-05-09 11:01AM EDT | 63.00 | 0.84 | 0.82 | 0.92 | -0.33 | -28.21% | 1 | 20 | 50.83% |
| FUTU240531P00064000 | 2024-05-08 10:19AM EDT | 64.00 | 1.50 | 1.07 | 1.17 | 0.00 | - | 6 | 18 | 50.20% |
| FUTU240531P00065000 | 2024-05-09 10:54AM EDT | 65.00 | 1.40 | 1.31 | 1.40 | -0.43 | -23.50% | 4 | 14 | 50.39% |
| FUTU240531P00066000 | 2024-05-08 1:59PM EDT | 66.00 | 2.20 | 1.65 | 1.76 | 0.00 | - | 6 | 15 | 50.29% |
| FUTU240531P00067000 | 2024-05-08 10:17AM EDT | 67.00 | 2.73 | 1.98 | 2.09 | 0.00 | - | 13 | 43 | 50.78% |
| FUTU240531P00068000 | 2024-05-07 12:04PM EDT | 68.00 | 2.38 | 2.38 | 2.50 | 0.00 | - | 1 | 8 | 50.02% |
| FUTU240531P00069000 | 2024-05-08 10:16AM EDT | 69.00 | 3.75 | 2.85 | 3.05 | 0.00 | - | 1 | 4 | 50.98% |
| FUTU240531P00070000 | 2024-05-09 9:49AM EDT | 70.00 | 3.40 | 3.35 | 3.60 | -0.83 | -19.62% | 5 | 165 | 51.49% |
| FUTU240531P00071000 | 2024-05-07 9:37AM EDT | 71.00 | 3.90 | 3.95 | 4.15 | 0.00 | - | 2 | 11 | 52.05% |
| FUTU240531P00072000 | 2024-05-07 10:00AM EDT | 72.00 | 4.30 | 4.50 | 4.70 | 0.00 | - | 3 | 7 | 51.64% |
© 2024 Yahoo. Tutti i diritti riservati.