Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.087,18 +423,07 (+0,71%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240628C00055000 | 2024-06-17 12:57PM EDT | 55.00 | 13.27 | 10.50 | 15.25 | 0.00 | - | 5 | 7 | 205.96% |
| FUTU240628C00058000 | 2024-05-15 11:51AM EDT | 58.00 | 16.10 | 12.05 | 13.95 | 0.00 | - | - | 1 | 200.10% |
| FUTU240628C00059000 | 2024-06-13 9:44AM EDT | 59.00 | 12.73 | 7.00 | 11.00 | 0.00 | - | 1 | 1 | 55.08% |
| FUTU240628C00060000 | 2024-06-21 10:12AM EDT | 60.00 | 6.75 | 6.50 | 10.05 | -0.54 | -7.41% | 1 | 30 | 72.66% |
| FUTU240628C00061000 | 2024-06-21 12:23PM EDT | 61.00 | 6.21 | 5.65 | 9.00 | -7.17 | -53.59% | 1 | 2 | 68.26% |
| FUTU240628C00062000 | 2024-06-21 11:22AM EDT | 62.00 | 4.95 | 5.75 | 6.35 | -8.40 | -62.92% | 2 | 3 | 62.01% |
| FUTU240628C00063000 | 2024-06-17 11:39AM EDT | 63.00 | 5.55 | 4.85 | 6.40 | 0.00 | - | 4 | 6 | 65.92% |
| FUTU240628C00064000 | 2024-06-17 12:54PM EDT | 64.00 | 5.05 | 4.10 | 5.35 | 0.00 | - | 13 | 27 | 60.94% |
| FUTU240628C00065000 | 2024-06-21 1:31PM EDT | 65.00 | 3.10 | 2.79 | 3.65 | +0.72 | +30.25% | 23 | 14 | 49.41% |
| FUTU240628C00066000 | 2024-06-21 12:37PM EDT | 66.00 | 2.21 | 2.52 | 2.84 | -0.17 | -7.14% | 14 | 7 | 45.85% |
| FUTU240628C00067000 | 2024-06-21 3:35PM EDT | 67.00 | 1.88 | 1.87 | 2.00 | +0.59 | +45.74% | 27 | 53 | 39.80% |
| FUTU240628C00068000 | 2024-06-21 3:45PM EDT | 68.00 | 1.22 | 1.34 | 1.56 | +0.31 | +34.07% | 282 | 268 | 42.33% |
| FUTU240628C00069000 | 2024-06-21 3:33PM EDT | 69.00 | 0.96 | 0.98 | 1.12 | +0.35 | +57.38% | 19 | 22 | 42.14% |
| FUTU240628C00070000 | 2024-06-21 2:41PM EDT | 70.00 | 0.63 | 0.67 | 0.79 | +0.12 | +23.53% | 63 | 490 | 42.38% |
| FUTU240628C00071000 | 2024-06-21 3:51PM EDT | 71.00 | 0.47 | 0.45 | 0.55 | +0.14 | +42.42% | 87 | 57 | 42.92% |
| FUTU240628C00072000 | 2024-06-21 3:55PM EDT | 72.00 | 0.35 | 0.31 | 0.39 | +0.09 | +34.62% | 52 | 106 | 44.04% |
| FUTU240628C00073000 | 2024-06-21 2:02PM EDT | 73.00 | 0.22 | 0.21 | 0.25 | +0.02 | +10.00% | 28 | 35 | 43.95% |
| FUTU240628C00074000 | 2024-06-20 10:50AM EDT | 74.00 | 0.11 | 0.15 | 0.19 | -0.11 | -50.00% | 1 | 19 | 46.09% |
| FUTU240628C00075000 | 2024-06-21 3:16PM EDT | 75.00 | 0.11 | 0.10 | 0.14 | -0.02 | -15.38% | 24 | 129 | 47.75% |
| FUTU240628C00076000 | 2024-06-21 12:32PM EDT | 76.00 | 0.10 | 0.08 | 0.14 | -0.02 | -16.67% | 1 | 12 | 50.00% |
| FUTU240628C00077000 | 2024-06-17 12:10PM EDT | 77.00 | 0.27 | 0.06 | 0.13 | 0.00 | - | 3 | 22 | 52.93% |
| FUTU240628C00078000 | 2024-06-21 11:37AM EDT | 78.00 | 0.09 | 0.05 | 0.12 | -0.39 | -81.25% | 1 | 36 | 56.06% |
| FUTU240628C00079000 | 2024-06-20 3:16PM EDT | 79.00 | 0.06 | 0.04 | 0.15 | 0.00 | - | 10 | 16 | 61.33% |
| FUTU240628C00080000 | 2024-06-21 11:02AM EDT | 80.00 | 0.03 | 0.03 | 0.19 | -0.02 | -40.00% | 3 | 99 | 67.19% |
| FUTU240628C00081000 | 2024-06-18 9:33AM EDT | 81.00 | 0.11 | 0.01 | 2.15 | 0.00 | - | 1 | 4 | 126.81% |
| FUTU240628C00082000 | 2024-06-20 9:40AM EDT | 82.00 | 0.07 | 0.01 | 2.14 | 0.00 | - | 15 | 20 | 132.13% |
| FUTU240628C00083000 | 2024-06-13 11:43AM EDT | 83.00 | 0.17 | 0.00 | 1.29 | 0.00 | - | 1 | 4 | 117.68% |
| FUTU240628C00084000 | 2024-06-13 10:23AM EDT | 84.00 | 0.17 | 0.00 | 1.29 | 0.00 | - | 3 | 12 | 122.46% |
| FUTU240628C00085000 | 2024-06-14 11:14AM EDT | 85.00 | 0.14 | 0.00 | 1.29 | 0.00 | - | 5 | 90 | 127.15% |
| FUTU240628C00089000 | 2024-05-31 9:30AM EDT | 89.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 127.54% |
| FUTU240628C00090000 | 2024-06-20 9:35AM EDT | 90.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 131.45% |
| FUTU240628C00095000 | 2024-06-04 11:35AM EDT | 95.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 5 | 15 | 138.48% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240628P00050000 | 2024-05-29 9:55AM EDT | 50.00 | 1.08 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 171.19% |
| FUTU240628P00055000 | 2024-06-14 1:27PM EDT | 55.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 6 | 6 | 89.26% |
| FUTU240628P00058000 | 2024-05-10 3:54PM EDT | 58.00 | 0.85 | 0.01 | 0.75 | 0.00 | - | - | 6 | 90.04% |
| FUTU240628P00060000 | 2024-06-21 3:08PM EDT | 60.00 | 0.05 | 0.02 | 0.09 | -0.10 | -66.67% | 1 | 54 | 53.32% |
| FUTU240628P00061000 | 2024-06-21 1:27PM EDT | 61.00 | 0.09 | 0.04 | 0.09 | -0.09 | -50.00% | 5 | 9 | 47.46% |
| FUTU240628P00063000 | 2024-06-21 10:33AM EDT | 63.00 | 0.34 | 0.13 | 0.18 | -0.07 | -17.07% | 90 | 20 | 42.38% |
| FUTU240628P00064000 | 2024-06-21 3:54PM EDT | 64.00 | 0.25 | 0.20 | 0.29 | -0.33 | -56.90% | 118 | 1,065 | 41.41% |
| FUTU240628P00065000 | 2024-06-21 3:54PM EDT | 65.00 | 0.42 | 0.37 | 0.45 | -0.76 | -64.41% | 117 | 237 | 40.23% |
| FUTU240628P00066000 | 2024-06-21 3:28PM EDT | 66.00 | 0.81 | 0.59 | 0.69 | -0.47 | -36.72% | 19 | 56 | 39.45% |
| FUTU240628P00067000 | 2024-06-21 2:52PM EDT | 67.00 | 1.21 | 0.92 | 1.07 | -0.58 | -32.40% | 5 | 60 | 40.04% |
| FUTU240628P00068000 | 2024-06-21 3:17PM EDT | 68.00 | 1.68 | 1.38 | 1.54 | -1.21 | -41.87% | 10 | 81 | 40.23% |
| FUTU240628P00069000 | 2024-06-21 12:30PM EDT | 69.00 | 2.60 | 1.87 | 2.13 | -0.08 | -2.99% | 3 | 60 | 40.77% |
| FUTU240628P00070000 | 2024-06-21 11:55AM EDT | 70.00 | 3.31 | 2.57 | 2.87 | -0.69 | -17.25% | 23 | 81 | 43.02% |
| FUTU240628P00071000 | 2024-06-21 11:47AM EDT | 71.00 | 4.10 | 3.30 | 3.65 | +0.85 | +26.15% | 1 | 16 | 44.29% |
| FUTU240628P00072000 | 2024-06-17 3:22PM EDT | 72.00 | 4.15 | 3.80 | 4.55 | 0.00 | - | 8 | 10 | 48.00% |
| FUTU240628P00073000 | 2024-06-20 1:03PM EDT | 73.00 | 6.39 | 4.20 | 5.50 | 0.00 | - | 1 | 19 | 52.64% |
| FUTU240628P00074000 | 2024-06-18 12:49PM EDT | 74.00 | 6.74 | 5.90 | 6.80 | 0.00 | - | 2 | 22 | 51.76% |
| FUTU240628P00075000 | 2024-06-14 3:19PM EDT | 75.00 | 4.85 | 6.65 | 7.55 | 0.00 | - | 10 | 39 | 67.19% |
| FUTU240628P00076000 | 2024-06-13 9:42AM EDT | 76.00 | 4.93 | 6.90 | 10.20 | 0.00 | - | 2 | 15 | 73.05% |
| FUTU240628P00077000 | 2024-06-17 11:25AM EDT | 77.00 | 9.35 | 7.15 | 11.15 | 0.00 | - | 1 | 1 | 52.34% |
| FUTU240628P00078000 | 2024-06-13 2:07PM EDT | 78.00 | 7.00 | 8.15 | 12.20 | 0.00 | - | 2 | 6 | 59.38% |
| FUTU240628P00079000 | 2024-05-15 12:41PM EDT | 79.00 | 8.25 | 7.75 | 10.20 | 0.00 | - | - | 1 | 0.00% |
| FUTU240628P00080000 | 2024-06-03 10:12AM EDT | 80.00 | 6.20 | 9.70 | 14.00 | 0.00 | - | 80 | 209 | 152.05% |
| FUTU240628P00081000 | 2024-06-21 10:02AM EDT | 81.00 | 14.50 | 10.50 | 15.00 | +8.01 | +123.42% | 3 | 3 | 158.30% |
| FUTU240628P00082000 | 2024-06-13 11:02AM EDT | 82.00 | 11.30 | 12.00 | 16.50 | 0.00 | - | 1 | 73 | 83.69% |
| FUTU240628P00083000 | 2024-06-13 10:17AM EDT | 83.00 | 11.65 | 12.70 | 17.00 | 0.00 | - | 1 | 1 | 170.21% |
| FUTU240628P00085000 | 2024-05-20 10:47AM EDT | 85.00 | 8.60 | 15.65 | 18.75 | 0.00 | - | - | 0 | 90.63% |
| FUTU240628P00086000 | 2024-05-20 12:43PM EDT | 86.00 | 10.40 | 16.60 | 20.60 | 0.00 | - | - | 1 | 125.78% |
