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
60.133,18 +329,24 (+0,55%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240726C00066000 | 2024-06-13 12:56PM EDT | 66.00 | 7.35 | 4.15 | 5.00 | 0.00 | - | 1 | 2 | 47.85% |
| FUTU240726C00067000 | 2024-06-20 10:10AM EDT | 67.00 | 4.20 | 3.85 | 4.30 | 0.00 | - | 5 | 22 | 45.75% |
| FUTU240726C00070000 | 2024-06-18 1:49PM EDT | 70.00 | 3.15 | 2.27 | 4.50 | 0.00 | - | 1 | 4 | 50.95% |
| FUTU240726C00073000 | 2024-06-20 12:17PM EDT | 73.00 | 1.70 | 1.58 | 2.51 | 0.00 | - | 5 | 8 | 52.98% |
| FUTU240726C00075000 | 2024-06-20 11:38AM EDT | 75.00 | 1.31 | 0.56 | 2.09 | 0.00 | - | 2 | 10 | 54.69% |
| FUTU240726C00076000 | 2024-06-21 10:38AM EDT | 76.00 | 0.92 | 1.00 | 1.28 | -0.23 | -20.00% | 2 | 12 | 46.34% |
| FUTU240726C00077000 | 2024-06-17 10:18AM EDT | 77.00 | 0.95 | 0.82 | 1.92 | +0.01 | +1.06% | 3 | 9 | 50.71% |
| FUTU240726C00078000 | 2024-06-06 10:58AM EDT | 78.00 | 4.15 | 0.72 | 1.08 | 0.00 | - | - | 3 | 48.88% |
| FUTU240726C00079000 | 2024-06-13 1:17PM EDT | 79.00 | 1.63 | 0.38 | 1.45 | 0.00 | - | 2 | 2 | 57.67% |
| FUTU240726C00080000 | 2024-06-18 11:08AM EDT | 80.00 | 0.76 | 0.48 | 0.94 | 0.00 | - | 1 | 5 | 51.64% |
| FUTU240726C00081000 | 2024-06-14 3:49PM EDT | 81.00 | 1.20 | 0.27 | 0.96 | 0.00 | - | 1 | 3 | 54.49% |
| FUTU240726C00082000 | 2024-06-17 10:24AM EDT | 82.00 | 0.51 | 0.40 | 0.95 | 0.00 | - | 10 | 5 | 51.07% |
| FUTU240726C00083000 | 2024-06-13 10:22AM EDT | 83.00 | 1.12 | 0.34 | 1.63 | 0.00 | - | 1 | 1 | 59.77% |
| FUTU240726C00085000 | 2024-06-06 11:16AM EDT | 85.00 | 2.16 | 0.13 | 1.17 | 0.00 | - | - | 3 | 56.98% |
| FUTU240726C00086000 | 2024-06-12 2:44PM EDT | 86.00 | 1.26 | 0.14 | 0.45 | 0.00 | - | - | 1 | 53.76% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240726P00060000 | 2024-06-20 3:41PM EDT | 60.00 | 1.11 | 0.21 | 0.84 | 0.00 | - | 4 | 516 | 43.75% |
| FUTU240726P00063000 | 2024-06-20 1:32PM EDT | 63.00 | 1.88 | 1.02 | 2.51 | 0.00 | - | 1 | 6 | 56.49% |
| FUTU240726P00064000 | 2024-06-21 12:22PM EDT | 64.00 | 1.92 | 1.48 | 2.18 | -0.49 | -20.33% | 1 | 11 | 47.07% |
| FUTU240726P00065000 | 2024-06-17 11:47AM EDT | 65.00 | 2.40 | 1.65 | 3.00 | 0.00 | - | 7 | 11 | 52.56% |
| FUTU240726P00067000 | 2024-06-20 12:52PM EDT | 67.00 | 3.55 | 2.29 | 3.10 | 0.00 | - | 1 | 4 | 42.63% |
| FUTU240726P00070000 | 2024-06-21 9:59AM EDT | 70.00 | 5.31 | 3.25 | 5.95 | +0.41 | +8.37% | 1 | 12 | 57.01% |
| FUTU240726P00071000 | 2024-06-21 11:47AM EDT | 71.00 | 5.43 | 4.60 | 5.30 | +0.03 | +0.56% | 1 | 90 | 41.55% |
| FUTU240726P00073000 | 2024-06-13 10:37AM EDT | 73.00 | 5.00 | 5.85 | 8.55 | 0.00 | - | 2 | 2 | 65.21% |
