Deutsche Märkte öffnen in 50 Minuten
Nikkei 225
38.219,70 -54,35 (-0,14%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.677,04 -2.233,25 (-3,99%) CMC Crypto 200
1.258,77 -11,97 (-0,94%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240503C00047000 | 2024-04-29 11:24AM EDT | 47.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FUTU240503C00048000 | 2024-04-19 10:16AM EDT | 48.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FUTU240503C00052000 | 2024-04-02 12:06PM EDT | 52.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FUTU240503C00053000 | 2024-04-26 10:03AM EDT | 53.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240503C00054000 | 2024-04-26 3:14PM EDT | 54.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FUTU240503C00055000 | 2024-04-30 12:23PM EDT | 55.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FUTU240503C00056000 | 2024-04-30 11:39AM EDT | 56.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FUTU240503C00057000 | 2024-05-01 3:20PM EDT | 57.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FUTU240503C00058000 | 2024-05-01 12:50PM EDT | 58.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FUTU240503C00059000 | 2024-04-29 9:45AM EDT | 59.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240503C00060000 | 2024-04-26 2:04PM EDT | 60.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FUTU240503C00061000 | 2024-04-30 3:47PM EDT | 61.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240503C00062000 | 2024-05-01 11:51AM EDT | 62.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FUTU240503C00063000 | 2024-05-01 3:59PM EDT | 63.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FUTU240503C00064000 | 2024-05-01 3:59PM EDT | 64.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| FUTU240503C00065000 | 2024-05-01 3:51PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| FUTU240503C00066000 | 2024-05-01 2:54PM EDT | 66.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| FUTU240503C00067000 | 2024-05-01 3:48PM EDT | 67.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| FUTU240503C00068000 | 2024-05-01 3:39PM EDT | 68.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| FUTU240503C00069000 | 2024-05-01 3:52PM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| FUTU240503C00070000 | 2024-05-01 1:09PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FUTU240503C00071000 | 2024-04-30 11:16AM EDT | 71.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FUTU240503C00072000 | 2024-04-29 12:28PM EDT | 72.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| FUTU240503C00073000 | 2024-04-30 3:16PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FUTU240503C00074000 | 2024-05-01 10:54AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FUTU240503C00075000 | 2024-04-30 1:52PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| FUTU240503C00076000 | 2024-04-29 12:48PM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| FUTU240503C00080000 | 2024-04-26 9:55AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240503P00045000 | 2024-04-04 9:57AM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240503P00046000 | 2024-04-11 10:05AM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240503P00047000 | 2024-04-25 10:00AM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FUTU240503P00048000 | 2024-04-19 3:59PM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240503P00049000 | 2024-04-09 10:24AM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| FUTU240503P00050000 | 2024-04-29 11:35AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240503P00051000 | 2024-04-23 1:04PM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FUTU240503P00052000 | 2024-04-23 1:58PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| FUTU240503P00053000 | 2024-04-24 9:34AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240503P00054000 | 2024-04-30 2:16PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240503P00055000 | 2024-04-26 12:04PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| FUTU240503P00056000 | 2024-04-26 9:39AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240503P00057000 | 2024-05-01 10:13AM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240503P00058000 | 2024-04-29 11:36AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FUTU240503P00059000 | 2024-05-01 2:23PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| FUTU240503P00060000 | 2024-05-01 3:58PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| FUTU240503P00061000 | 2024-05-01 2:11PM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| FUTU240503P00062000 | 2024-05-01 3:19PM EDT | 62.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| FUTU240503P00063000 | 2024-05-01 3:44PM EDT | 63.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| FUTU240503P00064000 | 2024-05-01 3:59PM EDT | 64.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.78% |
| FUTU240503P00065000 | 2024-05-01 3:58PM EDT | 65.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FUTU240503P00066000 | 2024-05-01 2:34PM EDT | 66.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240503P00067000 | 2024-05-01 10:16AM EDT | 67.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FUTU240503P00068000 | 2024-05-01 12:30PM EDT | 68.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FUTU240503P00069000 | 2024-04-29 1:08PM EDT | 69.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FUTU240503P00070000 | 2024-04-29 11:32AM EDT | 70.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240503P00072000 | 2024-04-22 10:50AM EDT | 72.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
