Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.464,63 -269,71 (-0,42%) CMC Crypto 200
1.441,01 -5,66 (-0,39%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240614C00070000 | 2024-06-10 9:43AM EDT | 2024-06-14 | 4.35 | 4.90 | 6.75 | -1.40 | -24.35% | 11 | 9 | 80.37% |
| FUTU240621C00070000 | 2024-06-10 1:29PM EDT | 2024-06-21 | 5.35 | 5.25 | 6.90 | -0.18 | -3.25% | 6 | 1,905 | 57.86% |
| FUTU240628C00070000 | 2024-05-23 3:02PM EDT | 2024-06-28 | 6.65 | 5.35 | 7.05 | 0.00 | - | - | 425 | 63.21% |
| FUTU240719C00070000 | 2024-06-10 9:49AM EDT | 2024-07-19 | 6.65 | 7.20 | 7.40 | -0.75 | -10.14% | 1 | 116 | 47.61% |
| FUTU240816C00070000 | 2024-06-10 9:39AM EDT | 2024-08-16 | 8.20 | 8.45 | 9.60 | -1.65 | -16.75% | 3 | 241 | 50.51% |
| FUTU240920C00070000 | 2024-06-07 1:49PM EDT | 2024-09-20 | 10.90 | 10.45 | 11.10 | 0.00 | - | 1 | 14 | 52.97% |
| FUTU241115C00070000 | 2024-06-07 2:04PM EDT | 2024-11-15 | 13.00 | 12.65 | 13.40 | 0.00 | - | 1 | 54 | 54.85% |
| FUTU250117C00070000 | 2024-06-07 1:35PM EDT | 2025-01-17 | 15.30 | 14.80 | 15.20 | 0.00 | - | 1 | 810 | 55.49% |
| FUTU260116C00070000 | 2024-05-17 10:09AM EDT | 2026-01-16 | 27.57 | 21.90 | 24.50 | 0.00 | - | 1 | 17 | 57.72% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240614P00070000 | 2024-06-10 12:29PM EDT | 2024-06-14 | 0.16 | 0.12 | 0.17 | -0.08 | -33.33% | 29 | 0 | 44.24% |
| FUTU240621P00070000 | 2024-06-10 11:02AM EDT | 2024-06-21 | 0.62 | 0.46 | 0.51 | -0.11 | -15.07% | 9 | 2,579 | 40.33% |
| FUTU240628P00070000 | 2024-06-10 11:44AM EDT | 2024-06-28 | 1.09 | 0.87 | 0.97 | -0.03 | -2.68% | 2 | 0 | 41.70% |
| FUTU240705P00070000 | 2024-05-31 3:50PM EDT | 2024-07-05 | 1.40 | 1.04 | 1.33 | -0.49 | -25.93% | 1 | 12 | 41.46% |
| FUTU240712P00070000 | 2024-06-10 11:30AM EDT | 2024-07-12 | 1.80 | 1.52 | 1.93 | +0.50 | +38.46% | 1 | 7 | 44.85% |
| FUTU240719P00070000 | 2024-06-10 11:40AM EDT | 2024-07-19 | 2.00 | 1.93 | 2.08 | -0.20 | -9.09% | 4 | 184 | 42.51% |
| FUTU240816P00070000 | 2024-06-10 1:12PM EDT | 2024-08-16 | 3.30 | 3.25 | 3.55 | -0.05 | -1.49% | 1 | 81 | 45.46% |
| FUTU240920P00070000 | 2024-06-05 11:23AM EDT | 2024-09-20 | 4.50 | 4.70 | 5.00 | 0.00 | - | 2 | 221 | 46.90% |
| FUTU241115P00070000 | 2024-06-07 12:08PM EDT | 2024-11-15 | 6.55 | 6.40 | 6.75 | 0.00 | - | 5 | 760 | 47.29% |
| FUTU250117P00070000 | 2024-06-07 2:14PM EDT | 2025-01-17 | 8.15 | 8.00 | 8.30 | 0.00 | - | 250 | 580 | 47.15% |
| FUTU260116P00070000 | 2024-05-22 10:11AM EDT | 2026-01-16 | 15.00 | 12.65 | 15.05 | 0.00 | - | 1 | 0 | 48.24% |
