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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU250117C00017500 | 2023-08-25 9:55AM EDT | 17.50 | 34.00 | 41.90 | 42.70 | 0.00 | - | 10 | 13 | 0.00% |
| FUTU250117C00020000 | 2024-05-28 9:46AM EDT | 20.00 | 59.95 | 46.00 | 50.85 | 0.00 | - | 1 | 199 | 95.70% |
| FUTU250117C00022500 | 2024-04-26 1:32PM EDT | 22.50 | 44.12 | 51.15 | 54.95 | 0.00 | - | 6 | 35 | 210.96% |
| FUTU250117C00025000 | 2024-06-18 11:03AM EDT | 25.00 | 43.00 | 41.00 | 45.80 | 0.00 | - | 1 | 178 | 78.56% |
| FUTU250117C00030000 | 2024-05-17 12:58PM EDT | 30.00 | 51.45 | 39.60 | 44.50 | 0.00 | - | 2 | 93 | 122.66% |
| FUTU250117C00035000 | 2024-06-10 10:55AM EDT | 35.00 | 40.80 | 31.75 | 36.50 | 0.00 | - | 20 | 104 | 68.48% |
| FUTU250117C00040000 | 2024-06-14 10:01AM EDT | 40.00 | 32.85 | 29.10 | 32.00 | 0.00 | - | 2 | 80 | 73.63% |
| FUTU250117C00045000 | 2024-06-18 2:35PM EDT | 45.00 | 24.85 | 25.05 | 26.50 | 0.00 | - | 25 | 140 | 63.34% |
| FUTU250117C00050000 | 2024-06-13 11:02AM EDT | 50.00 | 24.50 | 21.20 | 21.90 | 0.00 | - | 1 | 225 | 57.81% |
| FUTU250117C00055000 | 2024-06-17 11:02AM EDT | 55.00 | 18.00 | 17.70 | 19.50 | 0.00 | - | 5 | 297 | 59.49% |
| FUTU250117C00060000 | 2024-06-17 9:55AM EDT | 60.00 | 15.75 | 14.70 | 15.15 | 0.00 | - | 1 | 601 | 54.59% |
| FUTU250117C00065000 | 2024-06-21 2:41PM EDT | 65.00 | 12.04 | 11.95 | 13.20 | +0.04 | +0.33% | 2 | 1,927 | 55.30% |
| FUTU250117C00070000 | 2024-06-20 3:09PM EDT | 70.00 | 9.30 | 9.15 | 10.10 | +0.30 | +3.33% | 3 | 895 | 51.22% |
| FUTU250117C00075000 | 2024-06-18 1:20PM EDT | 75.00 | 8.36 | 7.20 | 9.15 | 0.00 | - | 87 | 1,099 | 52.91% |
| FUTU250117C00080000 | 2024-06-20 10:26AM EDT | 80.00 | 6.30 | 6.15 | 8.10 | 0.00 | - | 1 | 1,293 | 55.10% |
| FUTU250117C00085000 | 2024-06-21 9:33AM EDT | 85.00 | 4.55 | 4.00 | 5.40 | -1.05 | -18.75% | 9 | 689 | 52.67% |
| FUTU250117C00090000 | 2024-06-20 9:30AM EDT | 90.00 | 3.61 | 3.70 | 4.50 | -0.89 | -19.78% | 12 | 1,114 | 51.07% |
| FUTU250117C00095000 | 2024-06-21 12:10PM EDT | 95.00 | 3.05 | 2.59 | 3.80 | -0.16 | -4.98% | 43 | 366 | 50.48% |
| FUTU250117C00100000 | 2024-06-20 3:22PM EDT | 100.00 | 2.40 | 2.52 | 2.83 | 0.00 | - | 23 | 1,872 | 51.31% |
| FUTU250117C00105000 | 2024-05-09 2:46PM EDT | 105.00 | 4.00 | 4.20 | 4.55 | 0.00 | - | 4 | 4 | 65.82% |
| FUTU250117C00110000 | 2024-06-20 1:36PM EDT | 110.00 | 1.65 | 1.61 | 1.94 | 0.00 | - | 2 | 26 | 51.75% |
| FUTU250117C00115000 | 2024-06-13 10:13AM EDT | 115.00 | 2.27 | 1.27 | 1.78 | 0.00 | - | 30 | 34 | 52.64% |
| FUTU250117C00120000 | 2024-06-07 2:30PM EDT | 120.00 | 2.50 | 1.04 | 1.44 | 0.00 | - | 1 | 145 | 52.70% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU250117P00017500 | 2024-05-02 10:20AM EDT | 17.50 | 0.05 | 0.00 | 0.92 | 0.00 | - | 1 | 212 | 104.59% |
| FUTU250117P00020000 | 2024-01-17 1:37PM EDT | 20.00 | 0.65 | 0.10 | 1.74 | 0.00 | - | 4 | 62 | 110.16% |
| FUTU250117P00022500 | 2024-02-12 3:35PM EDT | 22.50 | 0.75 | 0.10 | 0.71 | 0.00 | - | 5 | 35 | 84.08% |
| FUTU250117P00025000 | 2024-05-31 9:35AM EDT | 25.00 | 0.25 | 0.02 | 0.55 | 0.00 | - | 2 | 474 | 71.83% |
| FUTU250117P00030000 | 2024-06-05 11:13AM EDT | 30.00 | 1.17 | 0.00 | 1.19 | 0.00 | - | 10 | 500 | 69.24% |
| FUTU250117P00035000 | 2024-06-05 11:13AM EDT | 35.00 | 1.37 | 0.11 | 1.75 | 0.00 | - | 10 | 292 | 64.26% |
| FUTU250117P00040000 | 2024-06-20 2:36PM EDT | 40.00 | 0.80 | 0.46 | 1.28 | 0.00 | - | 4 | 354 | 52.44% |
| FUTU250117P00045000 | 2024-06-18 10:07AM EDT | 45.00 | 1.52 | 1.12 | 1.60 | 0.00 | - | 16 | 1,416 | 51.50% |
| FUTU250117P00050000 | 2024-06-21 12:10PM EDT | 50.00 | 2.29 | 2.06 | 2.44 | -0.21 | -8.40% | 18 | 426 | 48.79% |
| FUTU250117P00055000 | 2024-06-20 3:32PM EDT | 55.00 | 4.10 | 3.35 | 4.00 | 0.00 | - | 11 | 602 | 49.04% |
| FUTU250117P00060000 | 2024-06-21 2:49PM EDT | 60.00 | 5.35 | 3.90 | 5.55 | -0.37 | -6.47% | 1,012 | 3,629 | 46.63% |
| FUTU250117P00065000 | 2024-06-21 11:34AM EDT | 65.00 | 7.94 | 7.25 | 7.65 | +0.24 | +3.12% | 2 | 1,329 | 45.20% |
| FUTU250117P00070000 | 2024-06-21 10:15AM EDT | 70.00 | 11.00 | 9.90 | 10.30 | +0.40 | +3.77% | 5 | 599 | 44.47% |
| FUTU250117P00075000 | 2024-06-20 3:19PM EDT | 75.00 | 14.30 | 12.90 | 13.35 | 0.00 | - | 1 | 492 | 43.71% |
| FUTU250117P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 16.00 | 15.00 | 16.75 | 0.00 | - | 1 | 129 | 42.88% |
| FUTU250117P00085000 | 2024-06-05 11:09AM EDT | 85.00 | 16.30 | 19.05 | 20.85 | 0.00 | - | 11 | 71 | 44.10% |
| FUTU250117P00090000 | 2024-05-16 3:20PM EDT | 90.00 | 20.45 | 22.05 | 23.05 | 0.00 | - | 2 | 6 | 30.64% |
| FUTU250117P00095000 | 2024-05-21 2:21PM EDT | 95.00 | 23.60 | 29.75 | 30.55 | 0.00 | - | 2 | 53 | 52.31% |
| FUTU250117P00100000 | 2024-03-18 11:11AM EDT | 100.00 | 43.40 | 43.65 | 47.10 | 0.00 | - | 4 | 4 | 107.70% |
| FUTU250117P00105000 | 2024-06-03 9:56AM EDT | 105.00 | 31.75 | 36.15 | 38.40 | 0.00 | - | 3 | 4 | 44.79% |
| FUTU250117P00110000 | 2024-05-09 11:38AM EDT | 110.00 | 41.00 | 36.30 | 37.85 | 0.00 | - | 2 | 2 | 0.00% |
| FUTU250117P00120000 | 2024-06-05 11:28AM EDT | 120.00 | 44.60 | 50.70 | 54.15 | 0.00 | - | - | 2 | 60.44% |
