Deutsche Märkte schließen in 3 Stunden 55 Minuten
DAX
18.157,22 +89,31 (+0,49%) Euro Stoxx 50
4.924,24 +38,79 (+0,79%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,40 +5,50 (+0,23%) EUR/USD
1,0731 -0,0017 (-0,16%) Bitcoin EUR
61.875,24 +932,50 (+1,53%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240621C00020000 | 2024-06-18 10:29AM EDT | 20.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| FUTU240621C00022500 | 2023-07-07 10:02AM EDT | 22.50 | 19.33 | 35.25 | 36.00 | 0.00 | - | 22 | 11 | 0.00% |
| FUTU240621C00025000 | 2023-08-31 11:05AM EDT | 25.00 | 36.50 | 33.15 | 34.05 | 0.00 | - | 10 | 12 | 0.00% |
| FUTU240621C00030000 | 2024-04-26 10:12AM EDT | 30.00 | 36.50 | 42.95 | 46.85 | 0.00 | - | 1 | 28 | 1,637.31% |
| FUTU240621C00035000 | 2024-04-10 9:52AM EDT | 35.00 | 25.60 | 32.35 | 35.80 | 0.00 | - | 2 | 32 | 759.57% |
| FUTU240621C00040000 | 2024-04-26 9:41AM EDT | 40.00 | 29.00 | 33.00 | 36.95 | 0.00 | - | 1 | 131 | 1,197.66% |
| FUTU240621C00045000 | 2024-05-28 10:19AM EDT | 45.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 0.00% |
| FUTU240621C00050000 | 2024-06-17 10:26AM EDT | 50.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3,142 | 0.00% |
| FUTU240621C00055000 | 2024-06-17 12:57PM EDT | 55.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 5 | 908 | 0.00% |
| FUTU240621C00060000 | 2024-06-17 2:34PM EDT | 60.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 18 | 2,395 | 0.00% |
| FUTU240621C00065000 | 2024-06-18 1:31PM EDT | 65.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,990 | 0.00% |
| FUTU240621C00067000 | 2024-06-18 3:04PM EDT | 67.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| FUTU240621C00068000 | 2024-06-18 3:58PM EDT | 68.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 102 | 87 | 3.13% |
| FUTU240621C00069000 | 2024-06-18 3:09PM EDT | 69.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 76 | 113 | 6.25% |
| FUTU240621C00070000 | 2024-06-18 3:01PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 292 | 2,104 | 12.50% |
| FUTU240621C00071000 | 2024-06-18 3:43PM EDT | 71.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 63 | 12.50% |
| FUTU240621C00072000 | 2024-06-18 2:32PM EDT | 72.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 40 | 128 | 25.00% |
| FUTU240621C00073000 | 2024-06-18 9:39AM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 103 | 25.00% |
| FUTU240621C00074000 | 2024-06-18 12:44PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 25.00% |
| FUTU240621C00075000 | 2024-06-18 2:47PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 91 | 2,410 | 25.00% |
| FUTU240621C00076000 | 2024-06-18 12:01PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 50.00% |
| FUTU240621C00077000 | 2024-06-17 1:32PM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 113 | 50.00% |
| FUTU240621C00078000 | 2024-06-18 11:28AM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 50.00% |
| FUTU240621C00079000 | 2024-06-13 10:41AM EDT | 79.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 50.00% |
| FUTU240621C00080000 | 2024-06-18 10:46AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,688 | 50.00% |
| FUTU240621C00081000 | 2024-06-17 9:43AM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 50.00% |
| FUTU240621C00082000 | 2024-06-17 12:40PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 50.00% |
| FUTU240621C00083000 | 2024-06-10 1:07PM EDT | 83.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| FUTU240621C00084000 | 2024-06-10 1:30PM EDT | 84.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 50.00% |
| FUTU240621C00085000 | 2024-06-14 1:44PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 3,645 | 50.00% |
| FUTU240621C00086000 | 2024-06-10 1:46PM EDT | 86.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| FUTU240621C00087000 | 2024-06-13 12:05PM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 50.00% |
| FUTU240621C00088000 | 2024-06-06 2:35PM EDT | 88.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| FUTU240621C00089000 | 2024-05-31 2:57PM EDT | 89.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| FUTU240621C00090000 | 2024-06-18 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,303 | 50.00% |
| FUTU240621C00091000 | 2024-06-11 12:20PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| FUTU240621C00092000 | 2024-05-24 2:11PM EDT | 92.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| FUTU240621C00093000 | 2024-06-06 2:35PM EDT | 93.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 50.00% |
| FUTU240621C00095000 | 2024-06-12 9:35AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| FUTU240621C00100000 | 2024-06-13 9:43AM EDT | 100.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 536 | 50.00% |
| FUTU240621C00105000 | 2024-06-18 9:43AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240621P00020000 | 2024-04-09 10:32AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 46 | 929.69% |
| FUTU240621P00022500 | 2024-03-07 10:40AM EDT | 22.50 | 0.10 | 0.00 | 0.24 | 0.00 | - | 2 | 59 | 700.00% |
| FUTU240621P00025000 | 2024-05-02 3:31PM EDT | 25.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 5 | 198 | 846.88% |
| FUTU240621P00030000 | 2024-05-20 11:26AM EDT | 30.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 68 | 4,297 | 641.41% |
| FUTU240621P00035000 | 2024-06-11 2:11PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,392 | 50.00% |
| FUTU240621P00040000 | 2024-05-31 11:35AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2,461 | 50.00% |
| FUTU240621P00045000 | 2024-06-17 1:31PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,549 | 50.00% |
| FUTU240621P00050000 | 2024-06-17 10:16AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,727 | 50.00% |
| FUTU240621P00055000 | 2024-06-17 11:26AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 793 | 50.00% |
| FUTU240621P00060000 | 2024-06-18 12:43PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 1,849 | 50.00% |
| FUTU240621P00065000 | 2024-06-18 3:49PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,187 | 4,113 | 12.50% |
| FUTU240621P00066000 | 2024-06-18 3:44PM EDT | 66.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 6.25% |
| FUTU240621P00067000 | 2024-06-18 3:10PM EDT | 67.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 122 | 722 | 3.13% |
| FUTU240621P00068000 | 2024-06-18 2:31PM EDT | 68.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 34 | 136 | 0.00% |
| FUTU240621P00069000 | 2024-06-18 10:03AM EDT | 69.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| FUTU240621P00070000 | 2024-06-18 2:51PM EDT | 70.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 18 | 1,144 | 0.00% |
| FUTU240621P00071000 | 2024-06-18 10:22AM EDT | 71.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 0.00% |
| FUTU240621P00072000 | 2024-06-17 10:21AM EDT | 72.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 90 | 148 | 0.00% |
| FUTU240621P00073000 | 2024-06-18 2:57PM EDT | 73.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 0.00% |
| FUTU240621P00074000 | 2024-06-18 1:18PM EDT | 74.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| FUTU240621P00075000 | 2024-06-17 1:15PM EDT | 75.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 0.00% |
| FUTU240621P00076000 | 2024-06-12 9:41AM EDT | 76.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| FUTU240621P00077000 | 2024-06-12 12:10PM EDT | 77.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 0.00% |
| FUTU240621P00078000 | 2024-06-18 3:54PM EDT | 78.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FUTU240621P00079000 | 2024-06-14 9:30AM EDT | 79.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FUTU240621P00080000 | 2024-06-14 9:41AM EDT | 80.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| FUTU240621P00082000 | 2024-06-07 9:41AM EDT | 82.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| FUTU240621P00083000 | 2024-05-21 3:58PM EDT | 83.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FUTU240621P00084000 | 2024-05-29 12:02PM EDT | 84.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FUTU240621P00085000 | 2024-05-24 1:47PM EDT | 85.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240621P00090000 | 2024-05-28 10:24AM EDT | 90.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 16 | 1 | 0.00% |
