Italia markets close in 4 hours 46 minutes
FTSE MIB
34.115,86 -35,55 (-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
79,71 +0,72 (+0,91%) Bitcoin EUR
56.890,95 -1.272,65 (-2,19%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU250117C00017500 | 2023-08-25 9:55AM EDT | 17.50 | 34.00 | 41.90 | 42.70 | 0.00 | - | 10 | 13 | 0.00% |
| FUTU250117C00020000 | 2024-05-02 9:50AM EDT | 20.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU250117C00022500 | 2024-04-26 1:32PM EDT | 22.50 | 44.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FUTU250117C00025000 | 2024-04-24 9:36AM EDT | 25.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU250117C00030000 | 2024-05-06 3:26PM EDT | 30.00 | 44.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU250117C00035000 | 2024-05-02 12:46PM EDT | 35.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU250117C00040000 | 2024-05-08 3:08PM EDT | 40.00 | 31.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FUTU250117C00045000 | 2024-05-07 10:40AM EDT | 45.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FUTU250117C00050000 | 2024-05-02 3:27PM EDT | 50.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU250117C00055000 | 2024-05-06 11:09AM EDT | 55.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU250117C00060000 | 2024-05-08 9:31AM EDT | 60.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU250117C00065000 | 2024-05-02 12:22PM EDT | 65.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU250117C00070000 | 2024-05-08 10:12AM EDT | 70.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| FUTU250117C00075000 | 2024-05-08 10:19AM EDT | 75.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FUTU250117C00080000 | 2024-05-08 12:13PM EDT | 80.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FUTU250117C00085000 | 2024-05-07 3:32PM EDT | 85.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FUTU250117C00090000 | 2024-05-06 3:47PM EDT | 90.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FUTU250117C00095000 | 2024-04-29 3:42PM EDT | 95.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FUTU250117C00100000 | 2024-05-08 1:59PM EDT | 100.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU250117P00017500 | 2024-05-02 10:20AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FUTU250117P00020000 | 2024-01-17 1:37PM EDT | 20.00 | 0.65 | 0.10 | 1.74 | 0.00 | - | 4 | 62 | 100.98% |
| FUTU250117P00022500 | 2024-02-12 3:35PM EDT | 22.50 | 0.75 | 0.10 | 0.71 | 0.00 | - | 5 | 35 | 77.25% |
| FUTU250117P00025000 | 2024-05-07 1:47PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| FUTU250117P00030000 | 2024-05-07 11:01AM EDT | 30.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| FUTU250117P00035000 | 2024-05-07 9:39AM EDT | 35.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| FUTU250117P00040000 | 2024-05-07 10:58AM EDT | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FUTU250117P00045000 | 2024-05-08 10:09AM EDT | 45.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FUTU250117P00050000 | 2024-05-07 10:50AM EDT | 50.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| FUTU250117P00055000 | 2024-05-07 1:54PM EDT | 55.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| FUTU250117P00060000 | 2024-05-08 2:36PM EDT | 60.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| FUTU250117P00065000 | 2024-04-16 10:31AM EDT | 65.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FUTU250117P00070000 | 2024-05-02 3:29PM EDT | 70.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| FUTU250117P00075000 | 2024-05-02 2:27PM EDT | 75.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FUTU250117P00080000 | 2024-01-11 12:11PM EDT | 80.00 | 32.75 | 31.10 | 33.55 | 0.00 | - | 2 | 25 | 110.78% |
| FUTU250117P00085000 | 2024-05-02 3:28PM EDT | 85.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU250117P00090000 | 2024-05-02 9:55AM EDT | 90.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU250117P00095000 | 2024-05-02 2:22PM EDT | 95.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| FUTU250117P00100000 | 2024-03-18 11:11AM EDT | 100.00 | 43.40 | 43.65 | 47.10 | 0.00 | - | 4 | 4 | 100.38% |
© 2024 Yahoo. Tutti i diritti riservati.