Deutsche Märkte öffnen in 6 Stunden 43 Minuten
Nikkei 225
39.038,16 0,00 (0,00%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.588,86 -17,91 (-0,03%) CMC Crypto 200
1.440,91 -5,76 (-0,40%) 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:80.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240614C00080000 | 2024-06-10 2:32PM EDT | 2024-06-14 | 0.25 | 0.24 | 0.30 | -0.14 | -35.90% | 72 | 140 | 54.59% |
| FUTU240621C00080000 | 2024-06-10 3:52PM EDT | 2024-06-21 | 0.70 | 0.60 | 0.75 | -0.18 | -20.45% | 100 | 1,740 | 47.12% |
| FUTU240628C00080000 | 2024-06-10 12:20PM EDT | 2024-06-28 | 1.20 | 1.16 | 1.41 | -0.18 | -13.04% | 29 | 66 | 49.15% |
| FUTU240705C00080000 | 2024-06-10 10:01AM EDT | 2024-07-05 | 1.42 | 1.53 | 2.74 | -0.24 | -14.46% | 10 | 4 | 52.10% |
| FUTU240719C00080000 | 2024-06-10 3:47PM EDT | 2024-07-19 | 2.40 | 2.48 | 2.55 | -0.25 | -9.43% | 21 | 650 | 46.31% |
| FUTU240726C00080000 | 2024-06-10 10:17AM EDT | 2024-07-26 | 2.40 | 2.77 | 3.55 | -1.00 | -29.41% | 1 | 3 | 52.53% |
| FUTU240816C00080000 | 2024-06-07 11:00AM EDT | 2024-08-16 | 3.51 | 4.00 | 4.45 | -0.99 | -22.00% | 1 | 521 | 50.73% |
| FUTU240920C00080000 | 2024-06-10 3:20PM EDT | 2024-09-20 | 6.10 | 5.75 | 6.60 | -0.36 | -5.57% | 1 | 52 | 52.16% |
| FUTU241115C00080000 | 2024-06-10 1:17PM EDT | 2024-11-15 | 8.55 | 7.55 | 9.50 | -0.85 | -9.04% | 34 | 99 | 53.89% |
| FUTU250117C00080000 | 2024-06-10 10:55AM EDT | 2025-01-17 | 10.30 | 9.85 | 10.75 | -0.70 | -6.36% | 1 | 1,212 | 53.20% |
| FUTU260116C00080000 | 2024-05-31 10:34AM EDT | 2026-01-16 | 21.05 | 19.45 | 20.25 | 0.00 | - | 1,887 | 4,574 | 58.37% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240614P00080000 | 2024-06-06 11:39AM EDT | 2024-06-14 | 4.40 | 5.20 | 5.50 | 0.00 | - | 5 | 13 | 52.05% |
| FUTU240621P00080000 | 2024-06-07 1:42PM EDT | 2024-06-21 | 5.80 | 5.55 | 5.90 | 0.00 | - | 5 | 0 | 47.90% |
| FUTU240628P00080000 | 2024-06-03 10:12AM EDT | 2024-06-28 | 6.20 | 4.85 | 6.30 | 0.00 | - | 80 | 580 | 45.07% |
| FUTU240712P00080000 | 2024-06-05 10:15AM EDT | 2024-07-12 | 6.40 | 6.65 | 7.05 | 0.00 | - | 3 | 7 | 43.53% |
| FUTU240719P00080000 | 2024-06-06 12:45PM EDT | 2024-07-19 | 6.60 | 7.10 | 7.35 | 0.00 | - | 8 | 54 | 42.80% |
| FUTU240816P00080000 | 2024-06-05 3:03PM EDT | 2024-08-16 | 8.60 | 8.45 | 8.90 | 0.00 | - | 2 | 25 | 45.39% |
| FUTU240920P00080000 | 2024-06-06 3:50PM EDT | 2024-09-20 | 9.40 | 9.80 | 10.30 | 0.00 | - | 5 | 258 | 45.83% |
| FUTU241115P00080000 | 2024-06-10 1:11PM EDT | 2024-11-15 | 11.95 | 11.80 | 12.25 | +0.45 | +3.91% | 34 | 213 | 46.80% |
| FUTU250117P00080000 | 2024-06-05 12:11PM EDT | 2025-01-17 | 13.30 | 13.35 | 13.75 | 0.00 | - | 2 | 128 | 46.03% |
| FUTU250620P00080000 | 2024-06-04 10:58AM EDT | 2025-06-20 | 17.25 | 16.45 | 19.15 | 0.00 | - | 1 | 0 | 53.25% |
