Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.841,62 -31,37 (-0,08%) Gold
2.395,70 -30,20 (-1,24%) EUR/USD
1,0846 -0,0013 (-0,12%) Bitcoin EUR
64.776,86 +390,87 (+0,61%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:55PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240524C00040000 | 2024-05-02 9:32AM EDT | 40.00 | 29.10 | 35.20 | 37.70 | 0.00 | - | - | 0 | 50.00% |
| FUTU240524C00050000 | 2024-05-16 3:10PM EDT | 50.00 | 27.45 | 25.85 | 27.25 | 0.00 | - | 50 | 226 | 230.47% |
| FUTU240524C00051000 | 2024-05-22 11:38AM EDT | 51.00 | 25.69 | 24.35 | 26.55 | +19.84 | +339.15% | 1 | 22 | 50.00% |
| FUTU240524C00052000 | 2024-04-05 3:09PM EDT | 52.00 | 6.70 | 17.85 | 21.75 | 0.00 | - | 10 | 10 | 0.00% |
| FUTU240524C00053000 | 2024-04-22 11:40AM EDT | 53.00 | 4.55 | 23.30 | 24.40 | 0.00 | - | 1 | 2 | 262.11% |
| FUTU240524C00054000 | 2024-04-22 11:40AM EDT | 54.00 | 3.90 | 22.30 | 24.05 | 0.00 | - | 1 | 11 | 289.65% |
| FUTU240524C00055000 | 2024-04-23 3:49PM EDT | 55.00 | 8.00 | 21.25 | 23.50 | 0.00 | - | 1 | 42 | 296.68% |
| FUTU240524C00056000 | 2024-05-16 10:50AM EDT | 56.00 | 21.30 | 20.30 | 20.80 | 0.00 | - | 4 | 9 | 175.78% |
| FUTU240524C00057000 | 2024-04-26 3:52PM EDT | 57.00 | 10.02 | 18.65 | 19.75 | 0.00 | - | 3 | 5 | 205.27% |
| FUTU240524C00058000 | 2024-05-16 11:14AM EDT | 58.00 | 17.75 | 18.40 | 20.25 | -1.05 | -5.59% | 1 | 21 | 255.47% |
| FUTU240524C00059000 | 2024-05-21 9:33AM EDT | 59.00 | 17.20 | 16.15 | 18.90 | 0.00 | - | 2 | 14 | 142.97% |
| FUTU240524C00060000 | 2024-05-16 1:42PM EDT | 60.00 | 17.30 | 16.45 | 18.10 | 0.00 | - | 10 | 57 | 227.73% |
| FUTU240524C00061000 | 2024-05-21 1:33PM EDT | 61.00 | 16.37 | 15.30 | 16.75 | 0.00 | - | 1 | 12 | 194.92% |
| FUTU240524C00062000 | 2024-05-01 3:30PM EDT | 62.00 | 4.70 | 14.40 | 14.80 | 0.00 | - | 3 | 5 | 135.16% |
| FUTU240524C00063000 | 2024-05-16 10:19AM EDT | 63.00 | 13.45 | 12.75 | 14.40 | 0.00 | - | 4 | 72 | 122.27% |
| FUTU240524C00064000 | 2024-05-17 10:36AM EDT | 64.00 | 17.50 | 12.25 | 12.75 | 0.00 | - | 1 | 30 | 97.27% |
| FUTU240524C00065000 | 2024-05-22 11:39AM EDT | 65.00 | 11.42 | 10.40 | 13.20 | -1.21 | -9.58% | 1 | 22 | 133.01% |
| FUTU240524C00066000 | 2024-05-22 10:58AM EDT | 66.00 | 10.00 | 10.40 | 10.75 | +2.40 | +31.58% | 5 | 177 | 97.27% |
| FUTU240524C00067000 | 2024-05-15 11:41AM EDT | 67.00 | 9.00 | 9.15 | 10.10 | +2.30 | +34.33% | 1 | 2 | 95.90% |
| FUTU240524C00068000 | 2024-05-21 11:57AM EDT | 68.00 | 8.75 | 7.15 | 10.00 | 0.00 | - | 1 | 13 | 81.05% |
| FUTU240524C00069000 | 2024-05-14 3:42PM EDT | 69.00 | 5.15 | 6.45 | 7.80 | 0.00 | - | 160 | 171 | 94.34% |
| FUTU240524C00070000 | 2024-05-22 10:00AM EDT | 70.00 | 6.10 | 6.30 | 6.75 | -1.10 | -15.28% | 5 | 363 | 58.20% |
| FUTU240524C00071000 | 2024-05-21 11:18AM EDT | 71.00 | 6.00 | 5.20 | 5.90 | 0.00 | - | 4 | 176 | 53.52% |
| FUTU240524C00072000 | 2024-05-22 11:28AM EDT | 72.00 | 4.53 | 3.65 | 5.60 | -0.42 | -8.48% | 3 | 426 | 52.54% |
| FUTU240524C00073000 | 2024-05-22 10:02AM EDT | 73.00 | 2.98 | 3.65 | 4.35 | -1.47 | -33.03% | 5 | 316 | 65.23% |
| FUTU240524C00074000 | 2024-05-22 10:03AM EDT | 74.00 | 2.10 | 2.61 | 2.94 | -0.90 | -30.00% | 3 | 149 | 50.88% |
| FUTU240524C00075000 | 2024-05-22 12:17PM EDT | 75.00 | 1.99 | 1.81 | 2.15 | -0.77 | -27.90% | 10 | 328 | 47.36% |
| FUTU240524C00076000 | 2024-05-22 10:51AM EDT | 76.00 | 1.20 | 1.42 | 1.53 | -0.67 | -35.83% | 109 | 198 | 46.88% |
| FUTU240524C00077000 | 2024-05-22 12:17PM EDT | 77.00 | 0.95 | 0.95 | 1.05 | -0.34 | -26.36% | 30 | 74 | 47.07% |
| FUTU240524C00078000 | 2024-05-22 12:23PM EDT | 78.00 | 0.70 | 0.63 | 0.72 | -0.21 | -23.08% | 24 | 174 | 48.54% |
| FUTU240524C00079000 | 2024-05-22 12:27PM EDT | 79.00 | 0.48 | 0.42 | 0.47 | -0.34 | -41.46% | 52 | 228 | 49.41% |
| FUTU240524C00080000 | 2024-05-22 11:23AM EDT | 80.00 | 0.28 | 0.28 | 0.32 | -0.17 | -37.78% | 59 | 715 | 50.29% |
| FUTU240524C00081000 | 2024-05-22 11:54AM EDT | 81.00 | 0.18 | 0.18 | 0.22 | -0.19 | -51.35% | 11 | 128 | 52.15% |
| FUTU240524C00082000 | 2024-05-22 12:33PM EDT | 82.00 | 0.14 | 0.12 | 0.36 | -0.30 | -68.18% | 40 | 201 | 62.99% |
| FUTU240524C00083000 | 2024-05-22 12:21PM EDT | 83.00 | 0.10 | 0.08 | 0.12 | -0.10 | -50.00% | 7 | 121 | 57.23% |
| FUTU240524C00084000 | 2024-05-21 3:41PM EDT | 84.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 7 | 39 | 60.16% |
| FUTU240524C00085000 | 2024-05-22 11:24AM EDT | 85.00 | 0.05 | 0.05 | 0.11 | -0.05 | -50.00% | 33 | 235 | 66.99% |
| FUTU240524C00086000 | 2024-05-21 11:06AM EDT | 86.00 | 0.10 | 0.01 | 0.85 | 0.00 | - | 29 | 78 | 107.03% |
| FUTU240524C00087000 | 2024-05-21 10:42AM EDT | 87.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 7 | 136 | 86.13% |
| FUTU240524C00088000 | 2024-05-21 9:52AM EDT | 88.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 1 | 32 | 92.19% |
| FUTU240524C00090000 | 2024-05-20 3:59PM EDT | 90.00 | 0.09 | 0.01 | 0.65 | 0.00 | - | 40 | 125 | 126.37% |
| FUTU240524C00093000 | 2024-05-17 10:45AM EDT | 93.00 | 0.33 | 0.01 | 0.66 | 0.00 | - | 12 | 11 | 145.31% |
| FUTU240524C00094000 | 2024-05-21 3:50PM EDT | 94.00 | 0.18 | 0.01 | 0.66 | 0.00 | - | 4 | 5 | 151.37% |
| FUTU240524C00095000 | 2024-05-20 1:24PM EDT | 95.00 | 0.01 | 0.01 | 2.14 | 0.00 | - | 101 | 114 | 213.28% |
| FUTU240524C00097000 | 2024-05-17 1:58PM EDT | 97.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 6 | 6 | 173.05% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240524P00046000 | 2024-04-16 10:01AM EDT | 46.00 | 0.43 | 0.00 | 1.34 | 0.00 | - | - | 1 | 385.94% |
| FUTU240524P00047000 | 2024-05-20 12:11PM EDT | 47.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 327.73% |
| FUTU240524P00048000 | 2024-04-22 11:36AM EDT | 48.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 1 | 315.63% |
| FUTU240524P00049000 | 2024-04-23 12:15PM EDT | 49.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 303.71% |
| FUTU240524P00050000 | 2024-04-24 1:08PM EDT | 50.00 | 0.22 | 0.00 | 0.04 | 0.00 | - | 1 | 914 | 185.94% |
| FUTU240524P00051000 | 2024-05-22 10:03AM EDT | 51.00 | 0.01 | 0.01 | 1.24 | -0.11 | -91.67% | 3 | 19 | 315.04% |
| FUTU240524P00052000 | 2024-05-20 11:34AM EDT | 52.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 269.53% |
| FUTU240524P00053000 | 2024-05-10 3:42PM EDT | 53.00 | 0.07 | 0.00 | 1.08 | 0.00 | - | 1 | 27 | 280.47% |
| FUTU240524P00054000 | 2024-04-29 9:35AM EDT | 54.00 | 0.37 | 0.00 | 1.08 | 0.00 | - | 1 | 8 | 268.95% |
| FUTU240524P00055000 | 2024-04-26 9:30AM EDT | 55.00 | 0.65 | 0.00 | 1.28 | 0.00 | - | 2 | 7 | 268.75% |
| FUTU240524P00056000 | 2024-05-20 11:33AM EDT | 56.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 5 | 23 | 169.53% |
| FUTU240524P00057000 | 2024-05-20 11:07AM EDT | 57.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 5 | 14 | 216.21% |
| FUTU240524P00058000 | 2024-05-20 11:17AM EDT | 58.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 4 | 12 | 205.86% |
| FUTU240524P00059000 | 2024-05-21 9:38AM EDT | 59.00 | 0.30 | 0.01 | 1.48 | 0.00 | - | 1 | 24 | 232.42% |
| FUTU240524P00060000 | 2024-05-20 11:15AM EDT | 60.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 13 | 78 | 169.53% |
| FUTU240524P00061000 | 2024-05-20 11:03AM EDT | 61.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 175.39% |
| FUTU240524P00062000 | 2024-05-20 11:13AM EDT | 62.00 | 0.03 | 0.01 | 2.13 | 0.00 | - | 9 | 51 | 222.46% |
| FUTU240524P00063000 | 2024-05-22 11:55AM EDT | 63.00 | 0.01 | 0.01 | 0.08 | -0.01 | -50.00% | 4 | 1,717 | 103.13% |
| FUTU240524P00064000 | 2024-05-20 11:28AM EDT | 64.00 | 0.03 | 0.01 | 0.35 | 0.00 | - | 3 | 1,525 | 122.46% |
| FUTU240524P00065000 | 2024-05-21 3:50PM EDT | 65.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 26 | 81.25% |
| FUTU240524P00066000 | 2024-05-21 3:32PM EDT | 66.00 | 0.01 | 0.01 | 0.33 | 0.00 | - | 20 | 437 | 103.91% |
| FUTU240524P00067000 | 2024-05-21 9:52AM EDT | 67.00 | 0.06 | 0.01 | 0.38 | 0.00 | - | 1 | 48 | 98.24% |
| FUTU240524P00068000 | 2024-05-21 11:05AM EDT | 68.00 | 0.05 | 0.01 | 0.10 | +0.02 | +66.67% | 17 | 89 | 69.53% |
| FUTU240524P00069000 | 2024-05-21 3:32PM EDT | 69.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 26 | 70 | 58.59% |
| FUTU240524P00070000 | 2024-05-22 11:01AM EDT | 70.00 | 0.06 | 0.01 | 0.09 | +0.01 | +20.00% | 35 | 240 | 53.91% |
| FUTU240524P00071000 | 2024-05-21 10:23AM EDT | 71.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 44 | 53.52% |
| FUTU240524P00072000 | 2024-05-21 12:22PM EDT | 72.00 | 0.13 | 0.06 | 0.11 | 0.00 | - | 53 | 122 | 46.68% |
| FUTU240524P00073000 | 2024-05-22 11:31AM EDT | 73.00 | 0.16 | 0.12 | 0.16 | -0.06 | -27.27% | 28 | 93 | 42.38% |
| FUTU240524P00074000 | 2024-05-22 11:56AM EDT | 74.00 | 0.34 | 0.24 | 0.30 | -0.03 | -8.11% | 104 | 482 | 41.41% |
| FUTU240524P00075000 | 2024-05-22 11:51AM EDT | 75.00 | 0.62 | 0.49 | 0.56 | +0.02 | +3.33% | 32 | 184 | 41.70% |
| FUTU240524P00076000 | 2024-05-22 12:01PM EDT | 76.00 | 1.07 | 0.86 | 0.97 | +0.04 | +3.88% | 13 | 618 | 42.87% |
| FUTU240524P00077000 | 2024-05-22 10:58AM EDT | 77.00 | 1.85 | 1.34 | 1.57 | +0.35 | +23.33% | 2 | 217 | 46.00% |
| FUTU240524P00078000 | 2024-05-22 10:37AM EDT | 78.00 | 2.38 | 1.88 | 2.17 | +0.38 | +19.00% | 24 | 116 | 44.53% |
| FUTU240524P00079000 | 2024-05-21 3:43PM EDT | 79.00 | 3.52 | 2.74 | 3.05 | +0.60 | +20.55% | 1 | 38 | 50.78% |
| FUTU240524P00080000 | 2024-05-22 11:29AM EDT | 80.00 | 4.00 | 3.35 | 3.90 | +0.70 | +21.21% | 7 | 170 | 53.13% |
| FUTU240524P00081000 | 2024-05-20 12:34PM EDT | 81.00 | 3.60 | 3.85 | 4.75 | 0.00 | - | 13 | 337 | 52.15% |
| FUTU240524P00082000 | 2024-05-20 10:17AM EDT | 82.00 | 3.30 | 5.35 | 6.30 | 0.00 | - | 1 | 28 | 65.53% |
| FUTU240524P00083000 | 2024-05-17 1:33PM EDT | 83.00 | 3.84 | 5.75 | 6.65 | 0.00 | - | 322 | 322 | 57.23% |
| FUTU240524P00084000 | 2024-05-17 11:32AM EDT | 84.00 | 4.50 | 6.60 | 7.75 | 0.00 | - | 2 | 2 | 74.41% |
