Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240621C00020000 | 2024-06-18 10:29AM EDT | 20.00 | 47.45 | 45.45 | 49.40 | +11.60 | +32.36% | 1 | 0 | 1,118.36% |
| FUTU240621C00022500 | 2023-07-07 10:02AM EDT | 22.50 | 19.33 | 35.25 | 36.00 | 0.00 | - | 22 | 11 | 0.00% |
| FUTU240621C00025000 | 2023-08-31 11:05AM EDT | 25.00 | 36.50 | 33.15 | 34.05 | 0.00 | - | 10 | 12 | 0.00% |
| FUTU240621C00030000 | 2024-04-26 10:12AM EDT | 30.00 | 36.50 | 42.95 | 46.85 | 0.00 | - | 1 | 28 | 1,336.82% |
| FUTU240621C00035000 | 2024-04-10 9:52AM EDT | 35.00 | 25.60 | 32.35 | 35.80 | 0.00 | - | 2 | 32 | 620.12% |
| FUTU240621C00040000 | 2024-04-26 9:41AM EDT | 40.00 | 29.00 | 33.00 | 36.95 | 0.00 | - | 1 | 131 | 977.93% |
| FUTU240621C00045000 | 2024-05-28 10:19AM EDT | 45.00 | 32.20 | 22.10 | 22.70 | 0.00 | - | 1 | 397 | 258.59% |
| FUTU240621C00050000 | 2024-06-17 10:26AM EDT | 50.00 | 17.68 | 16.20 | 18.80 | 0.00 | - | 1 | 3,142 | 137.50% |
| FUTU240621C00055000 | 2024-06-17 12:57PM EDT | 55.00 | 13.41 | 10.25 | 13.70 | 0.00 | - | 5 | 908 | 239.06% |
| FUTU240621C00060000 | 2024-06-17 2:34PM EDT | 60.00 | 9.17 | 7.20 | 9.35 | 0.00 | - | 18 | 2,395 | 141.50% |
| FUTU240621C00065000 | 2024-06-18 1:31PM EDT | 65.00 | 3.05 | 2.47 | 2.82 | -0.53 | -14.80% | 10 | 1,990 | 49.71% |
| FUTU240621C00067000 | 2024-06-18 3:04PM EDT | 67.00 | 1.23 | 0.73 | 1.36 | -1.05 | -46.05% | 21 | 17 | 45.41% |
| FUTU240621C00068000 | 2024-06-18 3:58PM EDT | 68.00 | 0.85 | 0.59 | 0.87 | -0.95 | -52.78% | 102 | 65 | 45.31% |
| FUTU240621C00069000 | 2024-06-18 3:09PM EDT | 69.00 | 0.45 | 0.29 | 1.62 | -0.93 | -67.39% | 76 | 125 | 64.94% |
| FUTU240621C00070000 | 2024-06-18 3:01PM EDT | 70.00 | 0.30 | 0.21 | 0.29 | -0.70 | -70.00% | 292 | 1,980 | 45.51% |
| FUTU240621C00071000 | 2024-06-18 3:43PM EDT | 71.00 | 0.16 | 0.13 | 0.20 | -0.51 | -76.12% | 21 | 63 | 49.61% |
| FUTU240621C00072000 | 2024-06-18 2:32PM EDT | 72.00 | 0.13 | 0.06 | 0.12 | -0.29 | -69.05% | 40 | 109 | 51.17% |
| FUTU240621C00073000 | 2024-06-18 9:39AM EDT | 73.00 | 0.10 | 0.01 | 0.11 | -0.17 | -62.96% | 20 | 123 | 51.17% |
| FUTU240621C00074000 | 2024-06-18 12:44PM EDT | 74.00 | 0.04 | 0.01 | 0.10 | -0.14 | -77.78% | 10 | 97 | 57.03% |
| FUTU240621C00075000 | 2024-06-18 2:47PM EDT | 75.00 | 0.03 | 0.03 | 0.05 | -0.12 | -80.00% | 91 | 2,475 | 60.55% |
| FUTU240621C00076000 | 2024-06-18 12:01PM EDT | 76.00 | 0.01 | 0.00 | 0.13 | -0.10 | -90.91% | 3 | 83 | 72.27% |
| FUTU240621C00077000 | 2024-06-17 1:32PM EDT | 77.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | 7 | 113 | 99.22% |
| FUTU240621C00078000 | 2024-06-18 11:28AM EDT | 78.00 | 0.02 | 0.00 | 0.25 | -0.09 | -81.82% | 2 | 232 | 95.90% |
| FUTU240621C00079000 | 2024-06-13 10:41AM EDT | 79.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 5 | 138 | 96.48% |
| FUTU240621C00080000 | 2024-06-18 10:46AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 1,688 | 68.75% |
| FUTU240621C00081000 | 2024-06-17 9:43AM EDT | 81.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 3 | 174 | 113.28% |
| FUTU240621C00082000 | 2024-06-17 12:40PM EDT | 82.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 77 | 94.53% |
| FUTU240621C00083000 | 2024-06-10 1:07PM EDT | 83.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 160.16% |
| FUTU240621C00084000 | 2024-06-10 1:30PM EDT | 84.00 | 0.28 | 0.00 | 0.38 | 0.00 | - | 10 | 39 | 144.14% |
| FUTU240621C00085000 | 2024-06-14 1:44PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 3,645 | 90.63% |
| FUTU240621C00086000 | 2024-06-10 1:46PM EDT | 86.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 25 | 171.29% |
| FUTU240621C00087000 | 2024-06-13 12:05PM EDT | 87.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 68 | 186.33% |
| FUTU240621C00088000 | 2024-06-06 2:35PM EDT | 88.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 192.58% |
| FUTU240621C00089000 | 2024-05-31 2:57PM EDT | 89.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 198.63% |
| FUTU240621C00090000 | 2024-06-13 11:29AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 4,303 | 112.50% |
| FUTU240621C00091000 | 2024-06-11 12:20PM EDT | 91.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 210.55% |
| FUTU240621C00092000 | 2024-05-24 2:11PM EDT | 92.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 216.41% |
| FUTU240621C00093000 | 2024-06-06 2:35PM EDT | 93.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 200 | 222.07% |
| FUTU240621C00095000 | 2024-06-12 9:35AM EDT | 95.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 66 | 137.50% |
| FUTU240621C00100000 | 2024-06-13 9:43AM EDT | 100.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 536 | 214.06% |
| FUTU240621C00105000 | 2024-06-18 9:43AM EDT | 105.00 | 0.06 | 0.00 | 0.01 | -0.39 | -86.67% | 1 | 25 | 162.50% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240621P00020000 | 2024-04-09 10:32AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 46 | 759.38% |
| FUTU240621P00022500 | 2024-03-07 10:40AM EDT | 22.50 | 0.10 | 0.00 | 0.24 | 0.00 | - | 2 | 59 | 571.88% |
| FUTU240621P00025000 | 2024-05-02 3:31PM EDT | 25.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 5 | 198 | 691.41% |
| FUTU240621P00030000 | 2024-05-20 11:26AM EDT | 30.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 68 | 4,297 | 523.44% |
| FUTU240621P00035000 | 2024-06-11 2:11PM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 1,392 | 434.77% |
| FUTU240621P00040000 | 2024-05-31 11:35AM EDT | 40.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 1 | 2,461 | 341.80% |
| FUTU240621P00045000 | 2024-06-17 1:31PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,549 | 156.25% |
| FUTU240621P00050000 | 2024-06-17 10:16AM EDT | 50.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 1 | 1,727 | 256.84% |
| FUTU240621P00055000 | 2024-06-17 11:26AM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 55 | 793 | 151.37% |
| FUTU240621P00060000 | 2024-06-18 12:43PM EDT | 60.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 21 | 1,859 | 62.50% |
| FUTU240621P00065000 | 2024-06-18 3:49PM EDT | 65.00 | 0.25 | 0.04 | 0.28 | +0.03 | +13.64% | 1,187 | 4,573 | 46.09% |
| FUTU240621P00066000 | 2024-06-18 3:44PM EDT | 66.00 | 0.49 | 0.29 | 0.49 | -0.11 | -18.33% | 13 | 52 | 44.43% |
| FUTU240621P00067000 | 2024-06-18 3:10PM EDT | 67.00 | 0.85 | 0.72 | 0.94 | +0.16 | +23.19% | 122 | 662 | 47.85% |
| FUTU240621P00068000 | 2024-06-18 2:31PM EDT | 68.00 | 1.30 | 1.04 | 1.91 | +0.34 | +35.42% | 34 | 129 | 66.80% |
| FUTU240621P00069000 | 2024-06-18 10:03AM EDT | 69.00 | 2.17 | 1.73 | 2.18 | +0.22 | +11.28% | 1 | 130 | 51.86% |
| FUTU240621P00070000 | 2024-06-18 2:51PM EDT | 70.00 | 2.67 | 0.65 | 2.89 | +0.57 | +27.14% | 18 | 1,148 | 50.10% |
| FUTU240621P00071000 | 2024-06-18 10:22AM EDT | 71.00 | 3.68 | 2.91 | 4.50 | +0.68 | +22.67% | 12 | 135 | 93.07% |
| FUTU240621P00072000 | 2024-06-17 10:21AM EDT | 72.00 | 4.35 | 4.35 | 5.95 | 0.00 | - | 90 | 148 | 86.72% |
| FUTU240621P00073000 | 2024-06-18 2:57PM EDT | 73.00 | 5.40 | 3.95 | 6.00 | +0.60 | +12.50% | 4 | 147 | 88.09% |
| FUTU240621P00074000 | 2024-06-18 1:18PM EDT | 74.00 | 6.40 | 4.70 | 7.30 | 0.00 | - | 1 | 90 | 116.11% |
| FUTU240621P00075000 | 2024-06-17 1:15PM EDT | 75.00 | 7.00 | 5.65 | 8.15 | 0.00 | - | 10 | 148 | 116.80% |
| FUTU240621P00076000 | 2024-06-12 9:41AM EDT | 76.00 | 2.93 | 6.65 | 9.00 | 0.00 | - | 1 | 27 | 115.63% |
| FUTU240621P00077000 | 2024-06-12 12:10PM EDT | 77.00 | 2.95 | 7.65 | 10.40 | 0.00 | - | 7 | 31 | 151.07% |
| FUTU240621P00078000 | 2024-06-18 3:54PM EDT | 78.00 | 10.62 | 8.75 | 10.85 | +1.49 | +16.32% | 1 | 9 | 119.53% |
| FUTU240621P00079000 | 2024-06-14 9:30AM EDT | 79.00 | 7.97 | 9.70 | 12.40 | 0.00 | - | 1 | 16 | 168.95% |
| FUTU240621P00080000 | 2024-06-14 9:41AM EDT | 80.00 | 8.15 | 11.10 | 13.20 | 0.00 | - | 4 | 50 | 163.67% |
| FUTU240621P00082000 | 2024-06-07 9:41AM EDT | 82.00 | 6.67 | 12.60 | 15.15 | 0.00 | - | 3 | 6 | 175.59% |
| FUTU240621P00083000 | 2024-05-21 3:58PM EDT | 83.00 | 8.35 | 13.60 | 16.40 | 0.00 | - | - | 0 | 201.76% |
| FUTU240621P00084000 | 2024-05-29 12:02PM EDT | 84.00 | 8.05 | 14.75 | 17.50 | 0.00 | - | - | 3 | 216.50% |
| FUTU240621P00085000 | 2024-05-24 1:47PM EDT | 85.00 | 11.30 | 15.60 | 18.20 | 0.00 | - | 1 | 0 | 201.56% |
| FUTU240621P00090000 | 2024-05-28 10:24AM EDT | 90.00 | 13.90 | 20.60 | 23.80 | 0.00 | - | 16 | 1 | 281.25% |
© 2024 Yahoo. Todos los derechos reservados.