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 comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240712C00060000 | 2024-06-27 10:15AM EDT | 60.00 | 6.10 | 5.75 | 7.75 | 0.00 | - | 10 | 21 | 65.19% |
| FUTU240712C00061000 | 2024-06-21 12:23PM EDT | 61.00 | 6.73 | 4.90 | 6.30 | 0.00 | - | 1 | 1 | 54.54% |
| FUTU240712C00065000 | 2024-06-27 12:43PM EDT | 65.00 | 2.74 | 2.22 | 2.67 | 0.00 | - | 3 | 4 | 46.19% |
| FUTU240712C00066000 | 2024-06-28 3:53PM EDT | 66.00 | 1.69 | 1.61 | 2.13 | -1.44 | -46.01% | 17 | 13 | 45.17% |
| FUTU240712C00067000 | 2024-06-28 3:05PM EDT | 67.00 | 1.40 | 1.26 | 1.68 | -1.50 | -51.72% | 4 | 5 | 44.63% |
| FUTU240712C00068000 | 2024-06-28 3:51PM EDT | 68.00 | 0.95 | 1.00 | 1.22 | -0.95 | -50.00% | 189 | 21 | 42.43% |
| FUTU240712C00069000 | 2024-06-28 11:12AM EDT | 69.00 | 0.76 | 0.70 | 1.35 | -0.26 | -25.49% | 1 | 17 | 51.71% |
| FUTU240712C00070000 | 2024-06-28 12:55PM EDT | 70.00 | 0.53 | 0.52 | 1.06 | -0.20 | -27.40% | 13 | 35 | 51.17% |
| FUTU240712C00071000 | 2024-06-26 3:19PM EDT | 71.00 | 1.03 | 0.38 | 1.83 | 0.00 | - | 4 | 7 | 57.76% |
| FUTU240712C00072000 | 2024-06-28 1:34PM EDT | 72.00 | 0.30 | 0.23 | 1.74 | -0.70 | -70.00% | 7 | 8 | 60.01% |
| FUTU240712C00073000 | 2024-06-27 12:22PM EDT | 73.00 | 0.32 | 0.20 | 0.81 | 0.00 | - | 1 | 29 | 51.07% |
| FUTU240712C00074000 | 2024-06-28 12:49PM EDT | 74.00 | 0.16 | 0.07 | 1.06 | -0.38 | -70.37% | 26 | 22 | 57.28% |
| FUTU240712C00075000 | 2024-06-28 10:49AM EDT | 75.00 | 0.16 | 0.13 | 0.37 | -0.07 | -30.43% | 3 | 108 | 54.30% |
| FUTU240712C00076000 | 2024-06-27 2:11PM EDT | 76.00 | 0.16 | 0.10 | 1.25 | 0.00 | - | 1 | 9 | 69.19% |
| FUTU240712C00077000 | 2024-06-17 9:44AM EDT | 77.00 | 0.70 | 0.04 | 1.35 | 0.00 | - | 1 | 1 | 73.88% |
| FUTU240712C00078000 | 2024-06-24 11:43AM EDT | 78.00 | 0.40 | 0.03 | 1.34 | 0.00 | - | 4 | 14 | 77.44% |
| FUTU240712C00079000 | 2024-06-24 12:14PM EDT | 79.00 | 0.39 | 0.03 | 2.05 | 0.00 | - | 3 | 4 | 92.72% |
| FUTU240712C00080000 | 2024-06-24 2:08PM EDT | 80.00 | 0.34 | 0.02 | 1.88 | 0.00 | - | 6 | 10 | 93.85% |
| FUTU240712C00081000 | 2024-06-11 12:07PM EDT | 81.00 | 1.50 | 0.02 | 2.03 | 0.00 | - | 1 | 5 | 100.05% |
| FUTU240712C00082000 | 2024-06-05 12:00PM EDT | 82.00 | 2.32 | 0.02 | 1.98 | 0.00 | - | - | 4 | 102.98% |
| FUTU240712C00083000 | 2024-06-12 11:50AM EDT | 83.00 | 1.24 | 0.00 | 2.05 | 0.00 | - | - | 1 | 107.42% |
| FUTU240712C00085000 | 2024-06-17 11:45AM EDT | 85.00 | 0.21 | 0.00 | 1.87 | 0.00 | - | - | 3 | 111.43% |
| FUTU240712C00095000 | 2024-06-20 11:48AM EDT | 95.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 104.49% |
| FUTU240712C00105000 | 2024-06-03 9:41AM EDT | 105.00 | 0.38 | 0.00 | 2.04 | 0.00 | - | 2 | 2 | 171.88% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240712P00056000 | 2024-06-20 3:30PM EDT | 56.00 | 0.17 | 0.03 | 1.89 | 0.00 | - | - | 1 | 86.33% |
| FUTU240712P00060000 | 2024-06-28 3:49PM EDT | 60.00 | 0.33 | 0.15 | 0.60 | +0.01 | +3.13% | 3 | 405 | 49.90% |
| FUTU240712P00061000 | 2024-06-24 9:48AM EDT | 61.00 | 0.40 | 0.35 | 0.49 | 0.00 | - | 2 | 13 | 40.58% |
| FUTU240712P00062000 | 2024-06-28 11:32AM EDT | 62.00 | 0.65 | 0.45 | 0.68 | +0.25 | +62.50% | 6 | 0 | 39.80% |
| FUTU240712P00063000 | 2024-06-28 2:46PM EDT | 63.00 | 1.02 | 0.62 | 0.94 | +0.47 | +85.45% | 10 | 15 | 39.33% |
| FUTU240712P00064000 | 2024-06-28 11:37AM EDT | 64.00 | 1.30 | 1.13 | 1.29 | +0.23 | +21.50% | 6 | 12 | 39.31% |
| FUTU240712P00065000 | 2024-06-28 3:50PM EDT | 65.00 | 1.81 | 1.55 | 1.73 | +0.67 | +58.77% | 14 | 44 | 39.55% |
| FUTU240712P00066000 | 2024-06-28 12:52PM EDT | 66.00 | 2.39 | 2.00 | 4.25 | +0.90 | +60.40% | 3 | 5 | 56.89% |
| FUTU240712P00067000 | 2024-06-25 11:08AM EDT | 67.00 | 2.21 | 2.65 | 2.89 | 0.00 | - | 1 | 32 | 40.92% |
| FUTU240712P00068000 | 2024-06-20 12:52PM EDT | 68.00 | 3.33 | 2.86 | 3.60 | 0.00 | - | 1 | 6 | 42.14% |
| FUTU240712P00069000 | 2024-06-28 2:26PM EDT | 69.00 | 4.60 | 2.80 | 4.35 | +2.57 | +126.60% | 1 | 3 | 42.97% |
| FUTU240712P00070000 | 2024-06-28 11:50AM EDT | 70.00 | 5.10 | 4.90 | 5.30 | +0.69 | +15.65% | 2 | 9 | 47.51% |
| FUTU240712P00071000 | 2024-06-25 11:05AM EDT | 71.00 | 4.85 | 4.60 | 6.10 | 0.00 | - | 2 | 4 | 47.71% |
| FUTU240712P00072000 | 2024-06-05 12:22PM EDT | 72.00 | 2.28 | 6.10 | 7.00 | 0.00 | - | - | 1 | 49.71% |
| FUTU240712P00073000 | 2024-06-07 10:17AM EDT | 73.00 | 2.71 | 5.70 | 9.00 | 0.00 | - | 2 | 2 | 80.22% |
| FUTU240712P00074000 | 2024-06-18 1:18PM EDT | 74.00 | 7.20 | 7.00 | 10.20 | 0.00 | - | 1 | 2 | 90.09% |
| FUTU240712P00075000 | 2024-06-18 10:21AM EDT | 75.00 | 8.15 | 7.70 | 11.10 | 0.00 | - | 3 | 53 | 92.72% |
| FUTU240712P00078000 | 2024-06-11 9:52AM EDT | 78.00 | 5.15 | 10.30 | 15.00 | 0.00 | - | 3 | 3 | 59.67% |
| FUTU240712P00079000 | 2024-06-05 10:14AM EDT | 79.00 | 5.75 | 11.30 | 16.00 | 0.00 | - | - | 0 | 62.89% |
| FUTU240712P00080000 | 2024-06-05 10:15AM EDT | 80.00 | 6.40 | 12.20 | 17.00 | 0.00 | - | 3 | 0 | 63.09% |
| FUTU240712P00082000 | 2024-06-05 10:15AM EDT | 82.00 | 7.80 | 14.05 | 18.95 | 0.00 | - | - | 0 | 60.94% |
© 2024 Yahoo. Todos los derechos reservados.