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
60.103,65 +335,84 (+0,56%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240712C00065000 | 2024-06-05 9:34AM EDT | 65.00 | 12.00 | 4.20 | 5.80 | 0.00 | - | - | 1 | 52.32% |
| FUTU240712C00067000 | 2024-06-20 3:54PM EDT | 67.00 | 2.47 | 3.05 | 4.40 | 0.00 | - | 1 | 4 | 50.10% |
| FUTU240712C00073000 | 2024-06-21 1:07PM EDT | 73.00 | 0.88 | 0.92 | 1.38 | 0.00 | - | 10 | 5 | 49.17% |
| FUTU240712C00074000 | 2024-06-21 11:54AM EDT | 74.00 | 0.71 | 0.73 | 0.99 | 0.00 | - | 1 | 21 | 46.14% |
| FUTU240712C00075000 | 2024-06-20 3:47PM EDT | 75.00 | 0.79 | 0.55 | 1.36 | 0.00 | - | 12 | 110 | 57.40% |
| FUTU240712C00076000 | 2024-06-20 10:29AM EDT | 76.00 | 0.53 | 0.42 | 2.13 | 0.00 | - | 2 | 6 | 59.74% |
| FUTU240712C00077000 | 2024-06-17 9:44AM EDT | 77.00 | 0.70 | 0.12 | 2.02 | 0.00 | - | 1 | 1 | 59.30% |
| FUTU240712C00079000 | 2024-06-10 9:54AM EDT | 79.00 | 2.16 | 0.20 | 0.91 | 0.00 | - | - | 1 | 53.52% |
| FUTU240712C00081000 | 2024-06-11 12:07PM EDT | 81.00 | 1.50 | 0.01 | 1.17 | 0.00 | - | 1 | 5 | 60.55% |
| FUTU240712C00082000 | 2024-06-05 12:00PM EDT | 82.00 | 2.32 | 0.00 | 1.07 | 0.00 | - | - | 4 | 61.72% |
| FUTU240712C00083000 | 2024-06-12 11:50AM EDT | 83.00 | 1.24 | 0.07 | 1.35 | 0.00 | - | - | 1 | 69.82% |
| FUTU240712C00095000 | 2024-06-20 11:48AM EDT | 95.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 3 | 3 | 97.07% |
| FUTU240712C00105000 | 2024-06-03 9:41AM EDT | 105.00 | 0.38 | 0.00 | 1.31 | 0.00 | - | 2 | 2 | 118.75% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240712P00060000 | 2024-06-17 11:50AM EDT | 60.00 | 0.51 | 0.21 | 2.05 | 0.00 | - | 204 | 5 | 63.38% |
| FUTU240712P00064000 | 2024-06-21 11:08AM EDT | 64.00 | 1.38 | 0.72 | 1.29 | -0.12 | -8.00% | 4 | 4 | 44.95% |
| FUTU240712P00065000 | 2024-06-20 10:09AM EDT | 65.00 | 1.52 | 0.99 | 1.60 | 0.00 | - | 21 | 34 | 44.53% |
| FUTU240712P00066000 | 2024-06-20 3:02PM EDT | 66.00 | 2.40 | 0.32 | 1.78 | 0.00 | - | 1 | 4 | 41.16% |
| FUTU240712P00067000 | 2024-06-21 1:26PM EDT | 67.00 | 2.36 | 1.13 | 2.18 | -0.44 | -15.71% | 1 | 30 | 40.65% |
| FUTU240712P00068000 | 2024-06-20 12:52PM EDT | 68.00 | 3.33 | 1.37 | 2.67 | 0.00 | - | 1 | 6 | 40.60% |
| FUTU240712P00069000 | 2024-06-14 1:16PM EDT | 69.00 | 2.03 | 2.54 | 3.20 | 0.00 | - | 1 | 3 | 40.26% |
| FUTU240712P00070000 | 2024-06-21 9:58AM EDT | 70.00 | 4.65 | 2.45 | 3.85 | +0.04 | +0.87% | 2 | 10 | 40.87% |
| FUTU240712P00072000 | 2024-06-05 12:22PM EDT | 72.00 | 2.28 | 4.55 | 5.80 | 0.00 | - | - | 1 | 50.68% |
| FUTU240712P00073000 | 2024-06-07 10:17AM EDT | 73.00 | 2.71 | 4.35 | 7.60 | 0.00 | - | 2 | 2 | 68.90% |
| FUTU240712P00074000 | 2024-06-18 1:18PM EDT | 74.00 | 7.20 | 5.95 | 6.95 | 0.00 | - | 1 | 2 | 44.14% |
| FUTU240712P00075000 | 2024-06-18 10:21AM EDT | 75.00 | 8.15 | 6.25 | 9.00 | 0.00 | - | 3 | 53 | 67.99% |
| FUTU240712P00078000 | 2024-06-11 9:52AM EDT | 78.00 | 5.15 | 9.10 | 11.75 | 0.00 | - | 3 | 6 | 75.54% |
| FUTU240712P00079000 | 2024-06-05 10:14AM EDT | 79.00 | 5.75 | 9.50 | 13.30 | 0.00 | - | - | 3 | 89.70% |
| FUTU240712P00080000 | 2024-06-05 10:15AM EDT | 80.00 | 6.40 | 10.25 | 14.25 | 0.00 | - | 3 | 7 | 92.53% |
| FUTU240712P00082000 | 2024-06-05 10:15AM EDT | 82.00 | 7.80 | 12.30 | 16.50 | 0.00 | - | - | 3 | 54.98% |
