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
60.087,18 +423,07 (+0,71%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU260116C00025000 | 2024-05-28 9:30AM EDT | 25.00 | 55.00 | 42.50 | 47.50 | 0.00 | - | 1 | 10 | 68.98% |
| FUTU260116C00030000 | 2024-06-14 9:51AM EDT | 30.00 | 44.50 | 40.50 | 43.50 | 0.00 | - | 4 | 13 | 73.82% |
| FUTU260116C00035000 | 2024-05-28 9:51AM EDT | 35.00 | 46.50 | 35.70 | 39.45 | 0.00 | - | 1 | 9 | 66.17% |
| FUTU260116C00040000 | 2024-05-10 3:10PM EDT | 40.00 | 34.80 | 39.15 | 41.20 | 0.00 | - | 5 | 18 | 94.80% |
| FUTU260116C00045000 | 2024-06-13 1:38PM EDT | 45.00 | 33.55 | 30.20 | 31.35 | 0.00 | - | 5 | 19 | 62.12% |
| FUTU260116C00050000 | 2024-06-14 1:57PM EDT | 50.00 | 30.50 | 26.00 | 28.20 | 0.00 | - | 1 | 187 | 57.98% |
| FUTU260116C00055000 | 2024-06-06 2:05PM EDT | 55.00 | 32.85 | 24.30 | 25.45 | 0.00 | - | 14 | 36 | 58.92% |
| FUTU260116C00060000 | 2024-06-18 2:37PM EDT | 60.00 | 22.89 | 22.20 | 23.10 | 0.00 | - | 277 | 1,225 | 58.89% |
| FUTU260116C00065000 | 2024-05-06 1:19PM EDT | 65.00 | 26.15 | 26.30 | 28.90 | 0.00 | - | 22 | 65 | 81.97% |
| FUTU260116C00070000 | 2024-06-13 9:47AM EDT | 70.00 | 21.45 | 16.65 | 18.80 | 0.00 | - | 1 | 18 | 55.39% |
| FUTU260116C00075000 | 2024-06-17 9:31AM EDT | 75.00 | 18.00 | 16.00 | 16.70 | 0.00 | - | 2 | 92 | 56.21% |
| FUTU260116C00080000 | 2024-06-21 10:41AM EDT | 80.00 | 14.13 | 14.55 | 15.05 | -0.91 | -6.05% | 55 | 5,569 | 55.99% |
| FUTU260116C00085000 | 2024-05-21 9:30AM EDT | 85.00 | 19.79 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| FUTU260116C00090000 | 2024-06-21 2:36PM EDT | 90.00 | 12.11 | 11.00 | 12.30 | -5.97 | -33.02% | 1 | 259 | 54.13% |
| FUTU260116C00095000 | 2024-05-08 1:53PM EDT | 95.00 | 12.30 | 14.15 | 15.75 | 0.00 | - | 1 | 13 | 67.03% |
| FUTU260116C00100000 | 2024-05-10 3:49PM EDT | 100.00 | 10.97 | 12.15 | 14.60 | 0.00 | - | - | 1 | 65.30% |
| FUTU260116C00110000 | 2024-06-20 9:49AM EDT | 110.00 | 8.40 | 7.75 | 8.40 | 0.00 | - | 1 | 57 | 54.42% |
| FUTU260116C00115000 | 2024-05-21 12:50PM EDT | 115.00 | 12.50 | 6.65 | 7.60 | 0.00 | - | - | 1 | 53.61% |
| FUTU260116C00120000 | 2024-06-18 1:22PM EDT | 120.00 | 7.15 | 6.40 | 7.00 | 0.00 | - | 30 | 63 | 54.28% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU260116P00025000 | 2024-06-18 9:42AM EDT | 25.00 | 1.10 | 0.63 | 2.43 | 0.00 | - | 3 | 132 | 63.22% |
| FUTU260116P00030000 | 2024-05-15 9:58AM EDT | 30.00 | 1.83 | 1.48 | 2.23 | 0.00 | - | 1 | 0 | 56.18% |
| FUTU260116P00035000 | 2024-06-13 9:58AM EDT | 35.00 | 2.80 | 2.37 | 2.96 | 0.00 | - | 1 | 101 | 53.35% |
| FUTU260116P00040000 | 2024-06-18 1:43PM EDT | 40.00 | 3.90 | 2.90 | 4.00 | 0.00 | - | 90 | 164 | 52.71% |
| FUTU260116P00045000 | 2024-06-18 10:49AM EDT | 45.00 | 5.50 | 3.80 | 5.45 | 0.00 | - | 11 | 65 | 51.27% |
| FUTU260116P00050000 | 2024-06-20 12:44PM EDT | 50.00 | 7.25 | 5.50 | 7.10 | 0.00 | - | 1 | 219 | 49.72% |
| FUTU260116P00055000 | 2024-06-13 12:50PM EDT | 55.00 | 8.60 | 7.40 | 9.15 | 0.00 | - | 3 | 15 | 48.82% |
| FUTU260116P00060000 | 2024-06-17 10:49AM EDT | 60.00 | 11.80 | 9.50 | 11.40 | 0.00 | - | 11 | 102 | 47.77% |
| FUTU260116P00065000 | 2023-11-09 12:55PM EDT | 65.00 | 20.70 | 21.85 | 23.00 | 0.00 | - | - | 13 | 74.41% |
| FUTU260116P00070000 | 2024-06-17 10:33AM EDT | 70.00 | 17.00 | 14.60 | 16.65 | 0.00 | - | 10 | 71 | 45.86% |
| FUTU260116P00075000 | 2024-01-08 11:13AM EDT | 75.00 | 30.00 | 30.55 | 32.35 | 0.00 | - | - | 2 | 81.14% |
| FUTU260116P00090000 | 2024-06-21 2:10PM EDT | 90.00 | 29.32 | 27.50 | 29.65 | +2.02 | +7.40% | 1 | 4 | 42.04% |
| FUTU260116P00100000 | 2024-06-07 9:30AM EDT | 100.00 | 33.35 | 35.50 | 37.75 | 0.00 | - | 2 | 2 | 41.88% |
