Italia markets close in 48 minutes

Futu Holdings Limited (FUTU)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
55,04+1,33 (+2,48%)
In data: 11:42AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FUTU240328C000390002024-02-13 12:44PM EDT39.0010.1016.2019.550.00--2742.97%
FUTU240328C000400002024-03-01 10:34AM EDT40.0016.5014.6515.150.00-40334.38%
FUTU240328C000450002024-03-13 11:54AM EDT45.0020.309.6510.250.00-4056260.94%
FUTU240328C000460002024-03-12 10:48AM EDT46.0016.258.709.550.00-10196.88%
FUTU240328C000470002024-03-12 10:07AM EDT47.0014.487.708.300.00--6227.34%
FUTU240328C000480002024-03-27 10:37AM EDT48.005.056.707.850.00-11198.83%
FUTU240328C000485002024-03-26 11:14AM EDT48.505.256.306.650.00-33155.86%
FUTU240328C000490002024-03-25 9:50AM EDT49.005.825.706.450.00-15117.19%
FUTU240328C000500002024-03-27 1:16PM EDT50.003.554.755.200.00-284137.50%
FUTU240328C000510002024-03-25 3:49PM EDT51.003.353.454.000.00-10120.00%
FUTU240328C000520002024-03-28 10:18AM EDT52.002.502.603.05+0.77+44.51%27651.56%
FUTU240328C000530002024-03-28 10:37AM EDT53.001.901.712.21+1.14+150.00%1322172.27%
FUTU240328C000540002024-03-28 10:57AM EDT54.001.030.911.05+0.74+255.17%6743321.09%
FUTU240328C000550002024-03-28 11:23AM EDT55.000.170.150.21+0.05+41.67%1,68178816.41%
FUTU240328C000560002024-03-28 11:21AM EDT56.000.020.010.03-0.03-60.00%52344324.61%
FUTU240328C000570002024-03-28 9:38AM EDT57.000.020.000.02-0.02-50.00%10418639.06%
FUTU240328C000580002024-03-27 12:58PM EDT58.000.010.010.05-0.01-50.00%216158.20%
FUTU240328C000590002024-03-27 11:53AM EDT59.000.010.000.01-0.02-66.67%113756.25%
FUTU240328C000600002024-03-28 10:43AM EDT60.000.010.000.01-0.02-66.67%172768.75%
FUTU240328C000610002024-03-28 10:46AM EDT61.000.010.000.15-0.05-83.33%4837119.14%
FUTU240328C000620002024-03-22 11:07AM EDT62.000.060.000.010.00-1212090.63%
FUTU240328C000630002024-03-26 12:48PM EDT63.000.010.000.500.00-1508192.97%
FUTU240328C000640002024-03-22 10:16AM EDT64.000.100.000.750.00-138232.81%
FUTU240328C000650002024-03-26 9:45AM EDT65.000.010.000.010.00-2301118.75%
FUTU240328C000660002024-03-20 2:45PM EDT66.000.110.000.750.00-167265.63%
FUTU240328C000670002024-03-14 3:06PM EDT67.000.300.000.750.00-1861280.86%
FUTU240328C000680002024-03-19 10:57AM EDT68.000.100.000.010.00-113150.00%
FUTU240328C000690002024-03-27 9:43AM EDT69.000.020.000.020.00-4373168.75%
FUTU240328C000700002024-03-25 11:16AM EDT70.000.010.000.010.00-12351168.75%
FUTU240328C000750002024-03-21 1:17PM EDT75.000.020.000.020.00-3264225.00%
FUTU240328C000760002024-03-21 1:16PM EDT76.000.020.000.020.00--20231.25%
FUTU240328C000800002024-03-14 10:33AM EDT80.000.100.000.050.00-14293.75%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FUTU240328P000390002024-02-21 1:08PM EDT39.000.260.000.150.00--4334.38%
FUTU240328P000400002024-02-26 4:24PM EDT40.000.230.000.950.00-13457.81%
FUTU240328P000410002024-02-27 12:22PM EDT41.000.120.000.750.00--2404.69%
FUTU240328P000420002024-03-05 10:40AM EDT42.000.370.000.750.00-12378.13%
FUTU240328P000430002024-03-11 11:27AM EDT43.000.050.000.750.00-110352.34%
FUTU240328P000440002024-03-20 10:50AM EDT44.000.070.000.750.00-112326.56%
FUTU240328P000450002024-03-22 3:27PM EDT45.000.020.000.740.00-121,252300.39%
FUTU240328P000460002024-03-25 9:58AM EDT46.000.020.000.740.00-1138275.39%
FUTU240328P000470002024-03-12 11:11AM EDT47.000.100.000.750.00-1108251.56%
FUTU240328P000475002024-03-22 12:10PM EDT47.500.050.000.050.00-11135.94%
FUTU240328P000480002024-03-21 12:47PM EDT48.000.100.000.750.00-225226.56%
FUTU240328P000490002024-03-18 10:35AM EDT49.000.070.000.750.00-19201.56%
FUTU240328P000495002024-03-20 9:51AM EDT49.500.050.000.750.00--1189.06%
FUTU240328P000500002024-03-27 1:39PM EDT50.000.020.000.310.00-782136.33%
FUTU240328P000510002024-03-28 10:53AM EDT51.000.010.000.020.00-2016367.19%
FUTU240328P000520002024-03-28 9:30AM EDT52.000.030.000.01-0.06-66.67%11,08851.56%
FUTU240328P000530002024-03-28 10:35AM EDT53.000.100.000.09-0.15-60.00%3535958.98%
FUTU240328P000540002024-03-28 10:42AM EDT54.000.050.010.04-0.74-93.67%20630728.91%
FUTU240328P000550002024-03-28 10:41AM EDT55.000.360.180.25-1.24-77.50%6662423.44%
FUTU240328P000560002024-03-28 10:53AM EDT56.001.040.761.16-1.46-58.40%51,11747.66%
FUTU240328P000570002024-03-27 9:30AM EDT57.004.171.832.360.00-1026562.70%
FUTU240328P000580002024-03-27 11:39AM EDT58.004.952.793.300.00-201273.05%
FUTU240328P000590002024-03-25 2:59PM EDT59.004.863.854.300.00-3097.27%
FUTU240328P000600002024-03-26 2:55PM EDT60.006.254.905.300.00-8327119.92%
FUTU240328P000610002024-03-26 2:41PM EDT61.007.505.706.300.00-747106.25%
FUTU240328P000620002024-03-20 12:00PM EDT62.005.106.807.250.00-10130.47%
FUTU240328P000630002024-03-25 10:20AM EDT63.008.647.908.250.00-10160.94%
FUTU240328P000640002024-03-26 2:55PM EDT64.0010.308.8010.100.00-610251.56%
FUTU240328P000650002024-03-26 2:55PM EDT65.0011.159.7510.300.00-31170.31%
FUTU240328P000680002024-03-25 10:20AM EDT68.0013.6512.8013.150.00-10168.75%