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
60.083,35 +380,41 (+0,64%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU241115C00030000 | 2024-06-20 10:56AM EDT | 30.00 | 37.55 | 36.00 | 40.80 | 0.00 | - | 2 | 4 | 78.32% |
| FUTU241115C00045000 | 2024-04-24 10:39AM EDT | 45.00 | 22.30 | 30.40 | 33.55 | 0.00 | - | - | 25 | 133.37% |
| FUTU241115C00050000 | 2024-05-17 10:57AM EDT | 50.00 | 33.80 | 23.10 | 23.80 | 0.00 | - | 2 | 6 | 85.28% |
| FUTU241115C00055000 | 2024-05-31 2:40PM EDT | 55.00 | 23.00 | 16.10 | 16.80 | 0.00 | - | 1 | 4 | 54.76% |
| FUTU241115C00060000 | 2024-06-20 11:13AM EDT | 60.00 | 12.50 | 12.85 | 14.65 | 0.00 | - | 1 | 335 | 57.45% |
| FUTU241115C00065000 | 2024-05-28 11:03AM EDT | 65.00 | 18.05 | 10.05 | 10.50 | 0.00 | - | 10 | 69 | 52.09% |
| FUTU241115C00070000 | 2024-06-20 10:37AM EDT | 70.00 | 7.80 | 6.20 | 8.05 | 0.00 | - | 2 | 52 | 52.01% |
| FUTU241115C00075000 | 2024-06-21 10:27AM EDT | 75.00 | 5.65 | 5.80 | 6.10 | -1.05 | -15.67% | 3 | 800 | 50.23% |
| FUTU241115C00080000 | 2024-06-17 11:11AM EDT | 80.00 | 4.70 | 3.80 | 5.65 | 0.00 | - | 3 | 132 | 51.44% |
| FUTU241115C00085000 | 2024-06-18 1:25PM EDT | 85.00 | 3.73 | 2.83 | 3.70 | 0.00 | - | 30 | 125 | 52.10% |
| FUTU241115C00090000 | 2024-06-20 11:00AM EDT | 90.00 | 2.60 | 1.82 | 2.71 | 0.00 | - | 10 | 154 | 51.29% |
| FUTU241115C00095000 | 2024-06-18 1:25PM EDT | 95.00 | 2.24 | 1.60 | 2.85 | 0.00 | - | 30 | 447 | 52.83% |
| FUTU241115C00100000 | 2024-06-20 3:01PM EDT | 100.00 | 1.06 | 1.09 | 2.80 | -0.44 | -29.33% | 1 | 31 | 55.18% |
| FUTU241115C00105000 | 2024-06-13 12:56PM EDT | 105.00 | 1.90 | 0.80 | 1.63 | 0.00 | - | 2 | 48 | 52.10% |
| FUTU241115C00110000 | 2024-06-13 11:15AM EDT | 110.00 | 1.50 | 0.59 | 2.77 | 0.00 | - | 1 | 139 | 60.89% |
| FUTU241115C00115000 | 2024-05-31 1:17PM EDT | 115.00 | 2.20 | 0.10 | 2.71 | 0.00 | - | 5 | 5 | 61.60% |
| FUTU241115C00120000 | 2024-06-14 2:35PM EDT | 120.00 | 1.01 | 0.05 | 2.70 | 0.00 | - | 3 | 4 | 64.60% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU241115P00030000 | 2024-03-28 3:51PM EDT | 30.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 4 | 4 | 73.24% |
| FUTU241115P00035000 | 2024-06-13 9:45AM EDT | 35.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 189 | 59.91% |
| FUTU241115P00040000 | 2024-05-23 9:43AM EDT | 40.00 | 0.63 | 0.15 | 0.52 | 0.00 | - | 1 | 970 | 50.39% |
| FUTU241115P00045000 | 2024-06-21 1:14PM EDT | 45.00 | 0.70 | 0.60 | 0.93 | -0.13 | -15.66% | 10 | 309 | 52.20% |
| FUTU241115P00050000 | 2024-06-21 9:44AM EDT | 50.00 | 1.69 | 1.19 | 1.70 | +0.09 | +5.63% | 1 | 491 | 50.78% |
| FUTU241115P00055000 | 2024-06-17 11:58AM EDT | 55.00 | 2.75 | 2.05 | 2.85 | 0.00 | - | 12 | 102 | 49.48% |
| FUTU241115P00060000 | 2024-06-20 3:32PM EDT | 60.00 | 4.65 | 3.75 | 4.70 | 0.00 | - | 6 | 343 | 50.01% |
| FUTU241115P00065000 | 2024-06-21 10:11AM EDT | 65.00 | 6.65 | 5.70 | 6.20 | -0.35 | -5.00% | 2 | 1,743 | 45.20% |
| FUTU241115P00070000 | 2024-06-21 9:44AM EDT | 70.00 | 9.65 | 8.45 | 8.80 | +1.00 | +11.56% | 2 | 768 | 44.41% |
| FUTU241115P00075000 | 2024-06-20 9:53AM EDT | 75.00 | 12.15 | 11.55 | 11.85 | 0.00 | - | 30 | 695 | 43.40% |
| FUTU241115P00080000 | 2024-06-11 1:44PM EDT | 80.00 | 12.40 | 15.05 | 15.40 | 0.00 | - | 1 | 248 | 42.74% |
| FUTU241115P00085000 | 2024-06-03 10:57AM EDT | 85.00 | 15.60 | 18.80 | 19.55 | 0.00 | - | 1 | 5 | 43.76% |
| FUTU241115P00090000 | 2024-05-24 3:50PM EDT | 90.00 | 19.80 | 22.60 | 24.05 | 0.00 | - | 1 | 1 | 45.74% |
| FUTU241115P00095000 | 2024-06-07 2:13PM EDT | 95.00 | 23.00 | 27.50 | 28.10 | 0.00 | - | 1 | 94 | 41.82% |
| FUTU241115P00100000 | 2024-06-14 2:10PM EDT | 100.00 | 30.00 | 31.45 | 32.75 | 0.00 | - | 1 | 35 | 41.70% |
