Deutsche Märkte schließen in 6 Stunden 21 Minuten
DAX
17.668,78 -168,62 (-0,95%) Euro Stoxx 50
4.891,88 -44,69 (-0,91%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.399,30 +1,30 (+0,05%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
60.651,87 +2.949,63 (+5,11%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240419C00040000 | 2024-04-15 3:17PM EDT | 40.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240419C00045000 | 2024-03-28 11:53AM EDT | 45.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240419C00046000 | 2024-03-26 10:19AM EDT | 46.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FUTU240419C00049000 | 2024-03-27 10:30AM EDT | 49.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FUTU240419C00050000 | 2024-04-18 2:20PM EDT | 50.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FUTU240419C00051000 | 2024-04-16 11:30AM EDT | 51.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240419C00052000 | 2024-03-27 9:56AM EDT | 52.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240419C00053000 | 2024-04-17 1:25PM EDT | 53.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240419C00054000 | 2024-04-18 3:30PM EDT | 54.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FUTU240419C00055000 | 2024-04-18 3:58PM EDT | 55.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| FUTU240419C00056000 | 2024-04-18 3:58PM EDT | 56.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| FUTU240419C00057000 | 2024-04-18 3:22PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| FUTU240419C00058000 | 2024-04-18 3:35PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| FUTU240419C00059000 | 2024-04-18 3:37PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FUTU240419C00060000 | 2024-04-18 3:59PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| FUTU240419C00061000 | 2024-04-16 11:58AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| FUTU240419C00062000 | 2024-04-16 3:30PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FUTU240419C00063000 | 2024-04-18 10:30AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240419C00064000 | 2024-04-16 11:54AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FUTU240419C00065000 | 2024-04-18 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FUTU240419C00067000 | 2024-04-12 3:23PM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FUTU240419C00070000 | 2024-04-15 3:59PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240419C00075000 | 2024-04-01 2:21PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| FUTU240419C00080000 | 2024-04-10 9:38AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FUTU240419C00085000 | 2024-03-18 10:16AM EDT | 85.00 | 0.13 | 0.00 | 0.71 | 0.00 | - | 3 | 126 | 502.34% |
| FUTU240419C00090000 | 2024-03-14 12:08PM EDT | 90.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 12 | 68 | 442.97% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240419P00030000 | 2024-03-18 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,028 | 50.00% |
| FUTU240419P00035000 | 2024-04-03 1:56PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240419P00040000 | 2024-04-11 10:50AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| FUTU240419P00045000 | 2024-04-08 12:34PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240419P00046000 | 2024-04-18 9:37AM EDT | 46.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240419P00047000 | 2024-03-18 2:16PM EDT | 47.00 | 0.29 | 0.00 | 0.65 | 0.00 | - | 48 | 48 | 237.89% |
| FUTU240419P00048000 | 2024-04-09 9:46AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FUTU240419P00049000 | 2024-04-08 11:09AM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FUTU240419P00050000 | 2024-04-18 9:37AM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240419P00051000 | 2024-04-17 3:31PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FUTU240419P00052000 | 2024-04-17 9:40AM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FUTU240419P00053000 | 2024-04-17 3:58PM EDT | 53.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FUTU240419P00054000 | 2024-04-18 12:34PM EDT | 54.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| FUTU240419P00055000 | 2024-04-18 2:49PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| FUTU240419P00056000 | 2024-04-18 11:00AM EDT | 56.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| FUTU240419P00057000 | 2024-04-18 11:04AM EDT | 57.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FUTU240419P00058000 | 2024-04-18 10:47AM EDT | 58.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| FUTU240419P00059000 | 2024-04-18 10:50AM EDT | 59.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FUTU240419P00060000 | 2024-04-18 10:34AM EDT | 60.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240419P00061000 | 2024-04-16 9:46AM EDT | 61.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240419P00062000 | 2024-04-08 10:09AM EDT | 62.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FUTU240419P00063000 | 2024-04-17 1:43PM EDT | 63.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FUTU240419P00065000 | 2024-04-17 3:35PM EDT | 65.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| FUTU240419P00066000 | 2024-04-17 1:42PM EDT | 66.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| FUTU240419P00070000 | 2024-04-17 3:35PM EDT | 70.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240419P00075000 | 2024-04-01 1:00PM EDT | 75.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FUTU240419P00080000 | 2024-04-16 11:30AM EDT | 80.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
