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
60.146,67 +337,78 (+0,56%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240816C00025000 | 2024-04-26 9:52AM EDT | 25.00 | 43.31 | 48.05 | 51.95 | 0.00 | - | 1 | 1 | 358.59% |
| FUTU240816C00030000 | 2024-02-27 11:49AM EDT | 30.00 | 25.32 | 24.35 | 25.65 | 0.00 | - | 2 | 19 | 0.00% |
| FUTU240816C00035000 | 2024-01-08 12:00PM EDT | 35.00 | 17.60 | 15.15 | 15.75 | 0.00 | - | 28 | 23 | 0.00% |
| FUTU240816C00040000 | 2024-05-17 3:17PM EDT | 40.00 | 41.85 | 29.50 | 33.60 | 0.00 | - | 2 | 41 | 161.67% |
| FUTU240816C00045000 | 2024-06-20 10:41AM EDT | 45.00 | 22.85 | 21.00 | 25.55 | 0.00 | - | 1 | 38 | 65.97% |
| FUTU240816C00050000 | 2024-06-20 10:47AM EDT | 50.00 | 18.00 | 18.05 | 19.15 | 0.00 | - | 1 | 47 | 61.13% |
| FUTU240816C00055000 | 2024-06-20 11:18AM EDT | 55.00 | 13.25 | 13.75 | 14.20 | 0.00 | - | 2 | 426 | 53.27% |
| FUTU240816C00060000 | 2024-06-18 10:08AM EDT | 60.00 | 9.70 | 9.65 | 9.80 | 0.00 | - | 15 | 228 | 48.41% |
| FUTU240816C00065000 | 2024-06-21 1:43PM EDT | 65.00 | 6.10 | 6.35 | 7.55 | 0.00 | - | 2 | 226 | 51.61% |
| FUTU240816C00070000 | 2024-06-21 1:49PM EDT | 70.00 | 3.70 | 2.97 | 4.55 | -0.20 | -5.13% | 17 | 271 | 51.29% |
| FUTU240816C00075000 | 2024-06-21 2:36PM EDT | 75.00 | 2.24 | 2.28 | 2.44 | +0.04 | +1.82% | 5 | 214 | 46.92% |
| FUTU240816C00080000 | 2024-06-21 1:53PM EDT | 80.00 | 1.30 | 1.30 | 1.46 | +0.05 | +4.00% | 53 | 895 | 47.88% |
| FUTU240816C00085000 | 2024-06-21 1:35PM EDT | 85.00 | 0.80 | 0.70 | 1.07 | -0.04 | -4.76% | 10 | 245 | 52.17% |
| FUTU240816C00090000 | 2024-06-21 1:45PM EDT | 90.00 | 0.48 | 0.41 | 1.62 | -0.06 | -11.11% | 7 | 650 | 59.67% |
| FUTU240816C00095000 | 2024-06-21 2:00PM EDT | 95.00 | 0.31 | 0.23 | 0.65 | -0.15 | -32.61% | 4 | 62 | 54.88% |
| FUTU240816C00100000 | 2024-06-20 9:45AM EDT | 100.00 | 0.22 | 0.12 | 0.32 | 0.00 | - | 4 | 51 | 53.52% |
| FUTU240816C00105000 | 2024-06-17 2:28PM EDT | 105.00 | 0.17 | 0.08 | 0.32 | 0.00 | - | 5 | 10 | 57.91% |
| FUTU240816C00110000 | 2024-05-28 3:18PM EDT | 110.00 | 0.77 | 0.05 | 0.59 | 0.00 | - | 2 | 44 | 68.07% |
| FUTU240816C00115000 | 2024-05-23 9:43AM EDT | 115.00 | 0.71 | 0.00 | 2.19 | 0.00 | - | - | 4 | 93.80% |
| FUTU240816C00120000 | 2024-05-28 10:13AM EDT | 120.00 | 0.49 | 0.00 | 0.54 | 0.00 | - | 5 | 12 | 75.29% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240816P00025000 | 2024-02-08 4:49PM EDT | 25.00 | 0.43 | 0.02 | 0.52 | 0.00 | - | 2 | 9 | 137.70% |
| FUTU240816P00030000 | 2024-04-18 10:29AM EDT | 30.00 | 0.20 | 0.00 | 1.33 | 0.00 | - | 3 | 168 | 137.40% |
| FUTU240816P00035000 | 2024-06-13 12:21PM EDT | 35.00 | 0.08 | 0.00 | 1.33 | 0.00 | - | 15 | 179 | 114.70% |
| FUTU240816P00040000 | 2024-06-12 9:30AM EDT | 40.00 | 0.08 | 0.02 | 0.50 | 0.00 | - | 1 | 1,965 | 77.73% |
| FUTU240816P00045000 | 2024-06-18 12:07PM EDT | 45.00 | 0.17 | 0.10 | 0.28 | 0.00 | - | 1 | 1,383 | 58.98% |
| FUTU240816P00050000 | 2024-06-21 1:10PM EDT | 50.00 | 0.23 | 0.11 | 0.32 | -0.09 | -28.12% | 5 | 228 | 51.22% |
| FUTU240816P00055000 | 2024-06-20 10:50AM EDT | 55.00 | 0.69 | 0.48 | 0.63 | 0.00 | - | 8 | 235 | 45.56% |
| FUTU240816P00060000 | 2024-06-21 2:09PM EDT | 60.00 | 1.50 | 1.32 | 1.46 | -0.32 | -17.58% | 26 | 279 | 43.31% |
| FUTU240816P00065000 | 2024-06-21 11:52AM EDT | 65.00 | 3.33 | 3.00 | 3.10 | -0.28 | -7.76% | 8 | 243 | 42.57% |
| FUTU240816P00070000 | 2024-06-21 12:57PM EDT | 70.00 | 5.86 | 5.40 | 5.75 | -0.34 | -5.48% | 5 | 87 | 43.19% |
| FUTU240816P00075000 | 2024-06-20 9:54AM EDT | 75.00 | 9.15 | 8.15 | 9.05 | 0.00 | - | 1 | 167 | 42.19% |
| FUTU240816P00080000 | 2024-06-21 11:22AM EDT | 80.00 | 13.80 | 11.50 | 13.35 | +0.70 | +5.34% | 1 | 74 | 45.70% |
| FUTU240816P00085000 | 2024-06-17 9:43AM EDT | 85.00 | 16.91 | 16.45 | 17.65 | 0.00 | - | 5 | 22 | 43.95% |
| FUTU240816P00090000 | 2024-06-03 9:37AM EDT | 90.00 | 15.00 | 20.80 | 23.40 | 0.00 | - | 1 | 4 | 64.92% |
| FUTU240816P00110000 | 2024-05-21 11:12AM EDT | 110.00 | 33.70 | 41.95 | 45.85 | 0.00 | - | - | 3 | 101.27% |
