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
60.094,54 +375,04 (+0,63%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240920C00050000 | 2024-06-17 12:28PM EDT | 50.00 | 19.90 | 18.75 | 19.80 | 0.00 | - | 4 | 4 | 59.30% |
| FUTU240920C00055000 | 2024-05-20 1:39PM EDT | 55.00 | 25.45 | 14.55 | 16.50 | 0.00 | - | 3 | 3 | 60.08% |
| FUTU240920C00060000 | 2024-06-21 1:49PM EDT | 60.00 | 10.82 | 10.10 | 11.60 | -1.33 | -10.95% | 1 | 147 | 54.52% |
| FUTU240920C00065000 | 2024-06-21 11:48AM EDT | 65.00 | 7.70 | 7.90 | 10.05 | +0.32 | +4.34% | 1 | 16 | 56.16% |
| FUTU240920C00070000 | 2024-06-21 12:57PM EDT | 70.00 | 5.53 | 5.60 | 7.10 | -0.22 | -3.83% | 12 | 40 | 53.54% |
| FUTU240920C00075000 | 2024-06-21 10:07AM EDT | 75.00 | 3.53 | 3.75 | 4.20 | -0.37 | -9.49% | 5 | 26 | 50.64% |
| FUTU240920C00080000 | 2024-06-20 3:03PM EDT | 80.00 | 2.40 | 2.56 | 2.93 | 0.00 | - | 2 | 85 | 50.88% |
| FUTU240920C00085000 | 2024-06-21 10:16AM EDT | 85.00 | 1.69 | 1.77 | 2.02 | +0.05 | +3.05% | 10 | 298 | 51.12% |
| FUTU240920C00090000 | 2024-06-21 9:51AM EDT | 90.00 | 1.15 | 1.18 | 1.68 | -0.31 | -21.23% | 2 | 112 | 51.95% |
| FUTU240920C00095000 | 2024-06-21 2:31PM EDT | 95.00 | 0.95 | 0.82 | 1.79 | -0.69 | -42.07% | 4 | 67 | 56.64% |
| FUTU240920C00100000 | 2024-06-20 2:01PM EDT | 100.00 | 0.62 | 0.56 | 1.06 | 0.00 | - | 2 | 205 | 54.98% |
| FUTU240920C00105000 | 2024-06-12 12:10PM EDT | 105.00 | 1.27 | 0.41 | 0.83 | 0.00 | - | 6 | 11 | 56.35% |
| FUTU240920C00115000 | 2024-06-12 12:11PM EDT | 115.00 | 0.75 | 0.14 | 1.52 | 0.00 | - | - | 8 | 69.02% |
| FUTU240920C00120000 | 2024-05-30 10:13AM EDT | 120.00 | 0.87 | 0.07 | 1.48 | 0.00 | - | 63 | 125 | 71.97% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240920P00050000 | 2024-06-20 12:30PM EDT | 50.00 | 0.75 | 0.54 | 0.84 | 0.00 | - | 3 | 9 | 51.32% |
| FUTU240920P00055000 | 2024-06-20 3:34PM EDT | 55.00 | 1.65 | 1.18 | 1.48 | 0.00 | - | 1 | 1,408 | 47.58% |
| FUTU240920P00060000 | 2024-06-21 9:30AM EDT | 60.00 | 3.43 | 2.37 | 2.78 | +0.43 | +14.33% | 12 | 219 | 46.66% |
| FUTU240920P00065000 | 2024-06-21 12:01PM EDT | 65.00 | 4.53 | 3.65 | 4.95 | -0.47 | -9.40% | 5 | 424 | 47.79% |
| FUTU240920P00070000 | 2024-06-21 2:49PM EDT | 70.00 | 7.20 | 5.85 | 7.15 | +0.24 | +3.45% | 6 | 271 | 44.24% |
| FUTU240920P00075000 | 2024-06-21 3:30PM EDT | 75.00 | 10.30 | 10.00 | 10.35 | -0.35 | -3.29% | 2 | 110 | 43.60% |
| FUTU240920P00080000 | 2024-06-21 10:04AM EDT | 80.00 | 15.10 | 13.70 | 14.15 | +0.60 | +4.14% | 2 | 321 | 43.56% |
| FUTU240920P00085000 | 2024-06-06 3:44PM EDT | 85.00 | 12.61 | 16.75 | 18.30 | 0.00 | - | 17 | 35 | 42.94% |
| FUTU240920P00090000 | 2024-06-13 9:42AM EDT | 90.00 | 19.50 | 21.95 | 22.85 | 0.00 | - | 1 | 9 | 43.70% |
| FUTU240920P00095000 | 2024-05-17 3:55PM EDT | 95.00 | 18.90 | 24.35 | 25.05 | 0.00 | - | 34 | 34 | 0.00% |
