Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.724,78 +4.157,73 (+7,35%) CMC Crypto 200
1.398,10 +130,16 (+10,27%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240531C00047000 | 2024-04-22 10:21AM EDT | 47.00 | 8.98 | 27.00 | 28.50 | 0.00 | - | - | 7 | 115.04% |
| FUTU240531C00050000 | 2024-04-17 3:49PM EDT | 50.00 | 6.30 | 22.75 | 25.95 | 0.00 | - | 10 | 11 | 163.82% |
| FUTU240531C00054000 | 2024-05-03 3:59PM EDT | 54.00 | 17.97 | 20.35 | 22.25 | 0.00 | - | 6 | 30 | 115.72% |
| FUTU240531C00055000 | 2024-05-13 12:44PM EDT | 55.00 | 18.60 | 19.25 | 20.75 | 0.00 | - | 1 | 46 | 96.78% |
| FUTU240531C00056000 | 2024-04-24 3:10PM EDT | 56.00 | 9.12 | 17.60 | 19.75 | 0.00 | - | 1 | 12 | 69.53% |
| FUTU240531C00057000 | 2024-04-23 1:37PM EDT | 57.00 | 7.75 | 15.95 | 18.75 | 0.00 | - | 1 | 6 | 116.16% |
| FUTU240531C00058000 | 2024-05-02 3:28PM EDT | 58.00 | 14.50 | 16.35 | 17.10 | 0.00 | - | 5 | 31 | 66.80% |
| FUTU240531C00059000 | 2024-05-10 1:11PM EDT | 59.00 | 10.49 | 13.65 | 17.00 | 0.00 | - | 5 | 8 | 112.55% |
| FUTU240531C00060000 | 2024-05-15 9:37AM EDT | 60.00 | 13.75 | 14.40 | 15.05 | -1.61 | -10.48% | 20 | 31 | 59.18% |
| FUTU240531C00061000 | 2024-05-07 12:00PM EDT | 61.00 | 11.30 | 12.65 | 15.40 | 0.00 | - | 3 | 1 | 70.80% |
| FUTU240531C00062000 | 2024-05-13 10:08AM EDT | 62.00 | 11.05 | 12.40 | 13.70 | 0.00 | - | 2 | 15 | 67.38% |
| FUTU240531C00063000 | 2024-05-10 2:23PM EDT | 63.00 | 7.10 | 11.20 | 12.40 | 0.00 | - | 3 | 5 | 52.34% |
| FUTU240531C00064000 | 2024-05-07 9:43AM EDT | 64.00 | 8.80 | 10.40 | 11.20 | 0.00 | - | 2 | 3 | 63.53% |
| FUTU240531C00065000 | 2024-05-15 2:14PM EDT | 65.00 | 9.85 | 9.40 | 10.30 | +2.10 | +27.10% | 2 | 40 | 61.82% |
| FUTU240531C00066000 | 2024-05-10 12:36PM EDT | 66.00 | 4.80 | 8.80 | 9.45 | 0.00 | - | 2 | 10 | 52.05% |
| FUTU240531C00067000 | 2024-05-14 12:43PM EDT | 67.00 | 7.10 | 7.65 | 8.95 | 0.00 | - | 2 | 8 | 52.25% |
| FUTU240531C00068000 | 2024-05-14 1:25PM EDT | 68.00 | 6.40 | 7.35 | 7.75 | 0.00 | - | 28 | 37 | 53.27% |
| FUTU240531C00069000 | 2024-05-10 1:43PM EDT | 69.00 | 3.45 | 6.10 | 7.00 | 0.00 | - | 4 | 11 | 57.32% |
| FUTU240531C00070000 | 2024-05-15 12:21PM EDT | 70.00 | 5.60 | 5.95 | 6.50 | +0.40 | +7.69% | 19 | 38 | 55.84% |
| FUTU240531C00071000 | 2024-05-15 12:34PM EDT | 71.00 | 5.00 | 5.10 | 5.70 | +0.35 | +7.53% | 2 | 17 | 52.91% |
| FUTU240531C00072000 | 2024-05-14 1:55PM EDT | 72.00 | 4.10 | 4.65 | 5.05 | 0.00 | - | 2 | 18 | 54.10% |
| FUTU240531C00073000 | 2024-05-15 9:30AM EDT | 73.00 | 5.02 | 4.15 | 4.45 | +0.92 | +22.44% | 20 | 17 | 54.47% |
| FUTU240531C00074000 | 2024-05-15 11:10AM EDT | 74.00 | 3.40 | 3.75 | 4.25 | +1.80 | +112.50% | 28 | 44 | 58.01% |
| FUTU240531C00075000 | 2024-05-15 1:31PM EDT | 75.00 | 3.16 | 3.30 | 3.50 | +0.16 | +5.33% | 72 | 114 | 56.10% |
| FUTU240531C00076000 | 2024-05-14 3:55PM EDT | 76.00 | 2.63 | 2.89 | 3.10 | -0.12 | -4.36% | 20 | 253 | 56.59% |
| FUTU240531C00079000 | 2024-05-15 9:32AM EDT | 79.00 | 1.75 | 1.90 | 2.40 | +0.61 | +53.51% | 69 | 1 | 60.25% |
| FUTU240531C00080000 | 2024-05-15 2:16PM EDT | 80.00 | 1.63 | 1.70 | 1.83 | +0.01 | +0.62% | 80 | 80 | 58.55% |
| FUTU240531C00081000 | 2024-05-15 9:31AM EDT | 81.00 | 1.84 | 1.26 | 1.59 | +0.58 | +46.03% | 42 | 3 | 56.91% |
| FUTU240531C00085000 | 2024-05-13 12:31PM EDT | 85.00 | 1.04 | 0.79 | 0.97 | 0.00 | - | 8 | 84 | 60.99% |
| FUTU240531C00090000 | 2024-05-15 10:01AM EDT | 90.00 | 0.44 | 0.35 | 0.71 | -0.01 | -2.22% | 23 | 110 | 66.75% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240531P00045000 | 2024-04-18 1:19PM EDT | 45.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | - | 3 | 161.13% |
| FUTU240531P00046000 | 2024-04-22 12:36PM EDT | 46.00 | 0.36 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 155.27% |
| FUTU240531P00049000 | 2024-04-19 2:45PM EDT | 49.00 | 1.10 | 0.01 | 1.31 | 0.00 | - | 6 | 7 | 138.97% |
| FUTU240531P00050000 | 2024-05-03 9:52AM EDT | 50.00 | 0.12 | 0.01 | 0.60 | 0.00 | - | 1 | 19 | 112.31% |
| FUTU240531P00051000 | 2024-04-26 2:31PM EDT | 51.00 | 0.24 | 0.01 | 2.16 | 0.00 | - | 1 | 1 | 146.68% |
| FUTU240531P00052000 | 2024-05-09 1:38PM EDT | 52.00 | 0.20 | 0.01 | 1.32 | 0.00 | - | 6 | 6 | 123.24% |
| FUTU240531P00053000 | 2024-04-29 10:25AM EDT | 53.00 | 0.40 | 0.01 | 1.00 | 0.00 | - | 1 | 7 | 110.25% |
| FUTU240531P00054000 | 2024-05-14 11:37AM EDT | 54.00 | 0.12 | 0.01 | 1.33 | 0.00 | - | 1 | 29 | 113.18% |
| FUTU240531P00055000 | 2024-05-09 9:30AM EDT | 55.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 1 | 40 | 73.24% |
| FUTU240531P00056000 | 2024-05-15 10:16AM EDT | 56.00 | 0.11 | 0.01 | 0.30 | -0.15 | -57.69% | 20 | 36 | 74.41% |
| FUTU240531P00057000 | 2024-04-25 10:45AM EDT | 57.00 | 1.64 | 0.01 | 0.37 | 0.00 | - | - | 28 | 73.44% |
| FUTU240531P00058000 | 2024-05-09 10:15AM EDT | 58.00 | 0.30 | 0.03 | 0.38 | 0.00 | - | 11 | 48 | 70.51% |
| FUTU240531P00059000 | 2024-05-13 3:51PM EDT | 59.00 | 0.21 | 0.05 | 0.39 | 0.00 | - | 1 | 9 | 67.48% |
| FUTU240531P00060000 | 2024-05-14 11:13AM EDT | 60.00 | 0.25 | 0.10 | 0.22 | 0.00 | - | 11 | 46 | 59.57% |
| FUTU240531P00061000 | 2024-05-13 11:15AM EDT | 61.00 | 0.25 | 0.09 | 0.24 | 0.00 | - | 1 | 19 | 56.15% |
| FUTU240531P00062000 | 2024-05-14 11:00AM EDT | 62.00 | 0.46 | 0.18 | 0.28 | 0.00 | - | 2 | 11 | 56.25% |
| FUTU240531P00063000 | 2024-05-13 11:20AM EDT | 63.00 | 0.39 | 0.23 | 0.75 | 0.00 | - | 3 | 23 | 63.38% |
| FUTU240531P00064000 | 2024-05-14 3:19PM EDT | 64.00 | 0.51 | 0.32 | 0.43 | 0.00 | - | 3 | 21 | 54.69% |
| FUTU240531P00065000 | 2024-05-15 11:18AM EDT | 65.00 | 0.60 | 0.44 | 0.54 | -0.48 | -44.44% | 16 | 80 | 54.49% |
| FUTU240531P00066000 | 2024-05-15 12:53PM EDT | 66.00 | 0.70 | 0.58 | 0.71 | +0.01 | +1.45% | 8 | 19 | 54.69% |
| FUTU240531P00067000 | 2024-05-15 1:47PM EDT | 67.00 | 0.90 | 0.65 | 0.91 | -0.42 | -31.82% | 2 | 46 | 53.52% |
| FUTU240531P00068000 | 2024-05-15 10:39AM EDT | 68.00 | 1.23 | 0.98 | 1.22 | -0.07 | -5.38% | 26 | 10 | 55.96% |
| FUTU240531P00069000 | 2024-05-15 3:36PM EDT | 69.00 | 1.34 | 1.23 | 1.41 | -0.29 | -17.79% | 6 | 19 | 55.13% |
| FUTU240531P00070000 | 2024-05-15 2:11PM EDT | 70.00 | 1.78 | 1.55 | 1.75 | -0.61 | -25.52% | 10 | 176 | 55.76% |
| FUTU240531P00071000 | 2024-05-07 9:37AM EDT | 71.00 | 3.90 | 1.90 | 2.21 | 0.00 | - | 10 | 11 | 56.84% |
| FUTU240531P00072000 | 2024-05-07 10:00AM EDT | 72.00 | 4.30 | 2.20 | 2.63 | 0.00 | - | 2 | 7 | 56.35% |
| FUTU240531P00073000 | 2024-05-07 10:55AM EDT | 73.00 | 4.90 | 2.62 | 2.97 | 0.00 | - | - | 2 | 55.52% |
| FUTU240531P00074000 | 2024-05-15 3:22PM EDT | 74.00 | 3.30 | 3.10 | 3.35 | -2.10 | -38.89% | 8 | 3 | 54.79% |
| FUTU240531P00075000 | 2024-05-15 11:59AM EDT | 75.00 | 4.25 | 3.80 | 4.00 | -2.50 | -37.04% | 10 | 3 | 57.20% |
| FUTU240531P00077000 | 2024-05-15 3:41PM EDT | 77.00 | 5.15 | 4.95 | 5.30 | -1.25 | -19.53% | 2 | 1 | 58.08% |
| FUTU240531P00080000 | 2024-05-10 10:32AM EDT | 80.00 | 10.56 | 7.10 | 7.45 | 0.00 | - | - | 1 | 59.96% |
