Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.657,94 +336,77 (+0,60%)
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 | 21.55 | 26.40 | 0.00 | - | 2 | 148 | 158.59% |
| FUTU240517C00050000 | 2024-05-02 1:22PM EDT | 50.00 | 19.25 | 16.55 | 21.35 | -3.20 | -14.25% | 1 | 343 | 116.41% |
| FUTU240517C00052000 | 2024-04-23 2:12PM EDT | 52.00 | 10.50 | 14.65 | 19.35 | 0.00 | - | - | 5 | 116.02% |
| FUTU240517C00053000 | 2024-04-22 10:01AM EDT | 53.00 | 4.00 | 13.55 | 18.40 | 0.00 | - | - | 4 | 103.91% |
| FUTU240517C00054000 | 2024-05-03 3:46PM EDT | 54.00 | 17.52 | 12.60 | 17.40 | 0.00 | - | 5 | 6 | 102.73% |
| FUTU240517C00055000 | 2024-05-07 12:47PM EDT | 55.00 | 16.20 | 11.55 | 16.40 | 0.00 | - | 1 | 1,058 | 91.41% |
| FUTU240517C00056000 | 2024-05-10 2:34PM EDT | 56.00 | 13.05 | 10.55 | 15.30 | -3.95 | -23.24% | 8 | 2 | 71.88% |
| FUTU240517C00057000 | 2024-05-10 10:02AM EDT | 57.00 | 14.52 | 9.60 | 14.35 | +2.95 | +25.50% | 2 | 22 | 78.91% |
| FUTU240517C00058000 | 2024-05-06 10:08AM EDT | 58.00 | 11.04 | 9.00 | 13.10 | -3.66 | -24.90% | 1 | 34 | 83.01% |
| FUTU240517C00059000 | 2024-05-06 11:20AM EDT | 59.00 | 15.90 | 9.25 | 10.95 | 0.00 | - | 8 | 94 | 81.25% |
| FUTU240517C00060000 | 2024-05-10 12:26PM EDT | 60.00 | 8.96 | 6.85 | 11.05 | -2.69 | -23.09% | 6 | 1,178 | 56.25% |
| FUTU240517C00061000 | 2024-05-02 12:05PM EDT | 61.00 | 8.95 | 5.95 | 10.00 | 0.00 | - | 1 | 37 | 54.49% |
| FUTU240517C00062000 | 2024-05-10 11:57AM EDT | 62.00 | 7.55 | 5.50 | 9.15 | -4.35 | -36.55% | 1 | 274 | 74.51% |
| FUTU240517C00063000 | 2024-05-10 1:22PM EDT | 63.00 | 6.05 | 4.00 | 8.00 | -0.10 | -1.63% | 3 | 141 | 131.89% |
| FUTU240517C00064000 | 2024-05-02 11:42AM EDT | 64.00 | 6.45 | 4.85 | 5.65 | 0.00 | - | 5 | 26 | 54.69% |
| FUTU240517C00065000 | 2024-05-10 3:25PM EDT | 65.00 | 4.40 | 4.20 | 4.40 | +0.80 | +22.22% | 5 | 1,067 | 53.32% |
| FUTU240517C00066000 | 2024-05-10 10:03AM EDT | 66.00 | 5.90 | 3.40 | 3.65 | +1.65 | +38.82% | 1 | 101 | 53.61% |
| FUTU240517C00067000 | 2024-05-10 2:39PM EDT | 67.00 | 2.82 | 2.66 | 2.94 | -0.28 | -9.03% | 9 | 250 | 52.83% |
| FUTU240517C00068000 | 2024-05-10 3:12PM EDT | 68.00 | 2.28 | 2.11 | 2.29 | -0.82 | -26.45% | 222 | 246 | 51.56% |
| FUTU240517C00069000 | 2024-05-10 3:49PM EDT | 69.00 | 1.65 | 1.65 | 1.77 | -0.35 | -17.50% | 71 | 178 | 51.61% |
| FUTU240517C00070000 | 2024-05-10 3:48PM EDT | 70.00 | 1.36 | 1.30 | 1.35 | -0.65 | -32.34% | 214 | 1,984 | 51.32% |
| FUTU240517C00071000 | 2024-05-10 3:09PM EDT | 71.00 | 0.96 | 0.94 | 1.06 | -0.56 | -36.84% | 86 | 251 | 52.15% |
| FUTU240517C00072000 | 2024-05-10 3:00PM EDT | 72.00 | 0.72 | 0.70 | 0.77 | -0.48 | -40.00% | 111 | 243 | 52.64% |
| FUTU240517C00073000 | 2024-05-10 2:20PM EDT | 73.00 | 0.58 | 0.53 | 0.58 | -0.46 | -44.23% | 37 | 38 | 54.00% |
| FUTU240517C00074000 | 2024-05-10 10:40AM EDT | 74.00 | 0.55 | 0.34 | 0.48 | -0.26 | -32.10% | 3 | 73 | 55.03% |
| FUTU240517C00075000 | 2024-05-10 3:45PM EDT | 75.00 | 0.31 | 0.28 | 0.32 | -0.19 | -38.00% | 393 | 2,234 | 55.96% |
| FUTU240517C00076000 | 2024-05-10 3:58PM EDT | 76.00 | 0.23 | 0.18 | 0.27 | -0.27 | -54.00% | 10 | 22 | 57.32% |
| FUTU240517C00077000 | 2024-05-10 2:28PM EDT | 77.00 | 0.19 | 0.18 | 0.21 | -0.22 | -53.66% | 12 | 13 | 60.74% |
| FUTU240517C00078000 | 2024-05-09 12:55PM EDT | 78.00 | 0.28 | 0.12 | 0.18 | 0.00 | - | 3 | 11 | 62.11% |
| FUTU240517C00079000 | 2024-05-10 12:23PM EDT | 79.00 | 0.15 | 0.09 | 0.15 | -0.04 | -21.05% | 1 | 88 | 64.06% |
| FUTU240517C00080000 | 2024-05-10 12:05PM EDT | 80.00 | 0.10 | 0.07 | 0.14 | -0.07 | -41.18% | 419 | 1,607 | 66.80% |
| FUTU240517C00081000 | 2024-05-07 3:32PM EDT | 81.00 | 0.14 | 0.04 | 0.73 | -0.10 | -41.67% | 1 | 131 | 94.73% |
| FUTU240517C00082000 | 2024-05-07 9:57AM EDT | 82.00 | 0.29 | 0.03 | 1.56 | 0.00 | - | - | 3 | 122.46% |
| FUTU240517C00085000 | 2024-05-10 12:05PM EDT | 85.00 | 0.04 | 0.02 | 0.36 | -0.06 | -60.00% | 13 | 842 | 98.24% |
| FUTU240517C00090000 | 2024-05-06 3:40PM EDT | 90.00 | 0.17 | 0.00 | 0.65 | 0.00 | - | 16 | 221 | 132.03% |
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 | 385.94% |
| FUTU240517P00030000 | 2024-04-18 1:41PM EDT | 30.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 2 | 4,380 | 475.59% |
| FUTU240517P00035000 | 2024-04-16 10:08AM EDT | 35.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 50 | 615 | 351.76% |
| FUTU240517P00040000 | 2024-04-25 11:24AM EDT | 40.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 4 | 1,432 | 291.60% |
| FUTU240517P00045000 | 2024-05-03 12:32PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 911 | 129.69% |
| FUTU240517P00048000 | 2024-04-22 1:21PM EDT | 48.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | - | 1 | 209.57% |
| FUTU240517P00050000 | 2024-04-30 11:19AM EDT | 50.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 578 | 190.82% |
| FUTU240517P00051000 | 2024-04-23 1:41PM EDT | 51.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | - | 17 | 181.45% |
| FUTU240517P00052000 | 2024-05-10 11:57AM EDT | 52.00 | 0.32 | 0.00 | 0.20 | +0.10 | +45.45% | 1 | 14 | 116.02% |
| FUTU240517P00053000 | 2024-05-03 11:26AM EDT | 53.00 | 0.05 | 0.00 | 1.28 | +0.01 | +25.00% | 2 | 19 | 163.77% |
| FUTU240517P00054000 | 2024-05-03 9:30AM EDT | 54.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 20 | 32 | 89.06% |
| FUTU240517P00055000 | 2024-05-10 2:52PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 59 | 1,118 | 72.66% |
| FUTU240517P00056000 | 2024-04-29 11:44AM EDT | 56.00 | 0.18 | 0.00 | 1.29 | 0.00 | - | 1 | 54 | 137.60% |
| FUTU240517P00057000 | 2024-05-02 1:25PM EDT | 57.00 | 0.06 | 0.00 | 1.19 | 0.00 | - | 4 | 29 | 125.78% |
| FUTU240517P00058000 | 2024-05-09 1:59PM EDT | 58.00 | 1.28 | 0.00 | 1.28 | 0.00 | - | 1 | 59 | 119.92% |
| FUTU240517P00059000 | 2024-05-08 9:30AM EDT | 59.00 | 0.18 | 0.02 | 0.18 | 0.00 | - | 2 | 147 | 70.31% |
| FUTU240517P00060000 | 2024-05-10 2:08PM EDT | 60.00 | 0.08 | 0.02 | 0.20 | +0.04 | +100.00% | 48 | 885 | 65.23% |
| FUTU240517P00061000 | 2024-05-08 9:58AM EDT | 61.00 | 0.12 | 0.05 | 2.14 | 0.00 | - | 110 | 1,543 | 114.94% |
| FUTU240517P00062000 | 2024-05-10 11:05AM EDT | 62.00 | 0.08 | 0.04 | 0.14 | -0.07 | -46.67% | 8 | 330 | 50.39% |
| FUTU240517P00063000 | 2024-05-10 3:48PM EDT | 63.00 | 0.15 | 0.11 | 0.16 | +0.03 | +25.00% | 16 | 46 | 50.29% |
| FUTU240517P00064000 | 2024-05-10 3:44PM EDT | 64.00 | 0.21 | 0.19 | 0.23 | -0.14 | -40.00% | 11 | 81 | 48.05% |
| FUTU240517P00065000 | 2024-05-10 3:25PM EDT | 65.00 | 0.35 | 0.32 | 0.38 | +0.03 | +9.38% | 64 | 300 | 48.05% |
| FUTU240517P00066000 | 2024-05-10 3:15PM EDT | 66.00 | 0.55 | 0.53 | 0.62 | +0.09 | +19.57% | 41 | 101 | 48.93% |
| FUTU240517P00067000 | 2024-05-10 3:55PM EDT | 67.00 | 0.87 | 0.84 | 0.95 | +0.17 | +24.29% | 224 | 342 | 50.00% |
| FUTU240517P00068000 | 2024-05-10 2:04PM EDT | 68.00 | 1.30 | 1.22 | 1.34 | +0.20 | +18.18% | 27 | 81 | 50.10% |
| FUTU240517P00069000 | 2024-05-10 3:55PM EDT | 69.00 | 1.72 | 1.71 | 1.86 | +0.28 | +19.44% | 210 | 226 | 51.32% |
| FUTU240517P00070000 | 2024-05-10 3:46PM EDT | 70.00 | 2.43 | 2.27 | 2.47 | +0.65 | +36.52% | 51 | 327 | 52.64% |
| FUTU240517P00071000 | 2024-05-10 2:27PM EDT | 71.00 | 2.96 | 2.72 | 3.15 | +0.31 | +11.70% | 6 | 17 | 53.71% |
| FUTU240517P00072000 | 2024-05-10 2:23PM EDT | 72.00 | 3.65 | 3.60 | 3.90 | +0.45 | +14.06% | 10 | 17 | 54.83% |
| FUTU240517P00073000 | 2024-05-10 2:55PM EDT | 73.00 | 4.57 | 4.40 | 4.75 | +0.81 | +21.54% | 7 | 16 | 50.83% |
| FUTU240517P00074000 | 2024-05-09 1:31PM EDT | 74.00 | 4.62 | 5.25 | 7.40 | 0.00 | - | 1 | 1 | 85.94% |
| FUTU240517P00075000 | 2024-05-08 10:46AM EDT | 75.00 | 6.12 | 6.10 | 6.55 | 0.00 | - | 10 | 364 | 51.56% |
| FUTU240517P00080000 | 2024-05-08 1:41PM EDT | 80.00 | 11.33 | 10.60 | 13.20 | +0.20 | +1.80% | 1 | 44 | 111.04% |
| FUTU240517P00085000 | 2024-05-08 1:41PM EDT | 85.00 | 16.27 | 15.55 | 17.95 | +0.23 | +1.43% | 1 | 33 | 131.06% |
© 2024 Yahoo. Tutti i diritti riservati.