Deutsche Märkte öffnen in 3 Stunden 54 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.648,35 -2.280,16 (-4,08%) CMC Crypto 200
1.260,09 -78,98 (-5,90%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240503C00060000 | 2024-04-26 2:04PM EDT | 2024-05-03 | 6.30 | 4.15 | 4.35 | 0.00 | - | 3 | 1,153 | 69.53% |
| FUTU240510C00060000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 4.65 | 4.55 | 4.70 | -2.35 | -33.57% | 22 | 104 | 52.05% |
| FUTU240517C00060000 | 2024-05-01 11:47AM EDT | 2024-05-17 | 5.00 | 4.95 | 5.15 | -0.32 | -6.02% | 10 | 1,209 | 50.24% |
| FUTU240524C00060000 | 2024-04-29 1:39PM EDT | 2024-05-24 | 7.06 | 5.65 | 5.85 | 0.00 | - | 2 | 31 | 53.22% |
| FUTU240531C00060000 | 2024-04-30 9:42AM EDT | 2024-05-31 | 7.00 | 6.00 | 6.25 | 0.00 | - | 2 | 36 | 52.49% |
| FUTU240607C00060000 | 2024-05-01 12:14PM EDT | 2024-06-07 | 6.45 | 5.70 | 6.70 | -2.25 | -25.86% | 1 | 1 | 55.23% |
| FUTU240621C00060000 | 2024-05-01 12:59PM EDT | 2024-06-21 | 6.85 | 6.95 | 7.10 | -0.15 | -2.14% | 2 | 2,438 | 50.81% |
| FUTU240719C00060000 | 2024-04-30 10:58AM EDT | 2024-07-19 | 9.17 | 8.05 | 8.25 | 0.00 | - | 2 | 58 | 51.14% |
| FUTU240816C00060000 | 2024-04-26 2:35PM EDT | 2024-08-16 | 11.60 | 9.20 | 9.45 | 0.00 | - | 5 | 257 | 53.08% |
| FUTU241115C00060000 | 2024-04-26 2:11PM EDT | 2024-11-15 | 13.80 | 12.15 | 12.55 | 0.00 | - | 1 | 332 | 56.18% |
| FUTU250117C00060000 | 2024-05-01 11:20AM EDT | 2025-01-17 | 13.90 | 13.70 | 14.20 | -1.30 | -8.55% | 2 | 613 | 56.86% |
| FUTU260116C00060000 | 2024-05-01 9:57AM EDT | 2026-01-16 | 20.95 | 20.15 | 21.25 | +1.70 | +8.83% | 147 | 809 | 58.78% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240503P00060000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 203 | 429 | 50.39% |
| FUTU240510P00060000 | 2024-05-01 1:15PM EDT | 2024-05-10 | 0.28 | 0.33 | 0.37 | -0.14 | -33.33% | 7 | 84 | 43.26% |
| FUTU240517P00060000 | 2024-05-01 1:57PM EDT | 2024-05-17 | 0.71 | 0.67 | 0.75 | -0.07 | -8.97% | 6 | 840 | 42.97% |
| FUTU240524P00060000 | 2024-05-01 2:14PM EDT | 2024-05-24 | 1.30 | 1.32 | 1.47 | -0.04 | -2.99% | 21 | 71 | 49.90% |
| FUTU240531P00060000 | 2024-05-01 2:23PM EDT | 2024-05-31 | 1.64 | 1.55 | 1.80 | -0.16 | -8.89% | 3 | 46 | 48.98% |
| FUTU240621P00060000 | 2024-05-01 1:15PM EDT | 2024-06-21 | 2.57 | 2.39 | 2.50 | +0.10 | +4.05% | 1 | 1,462 | 45.87% |
| FUTU240719P00060000 | 2024-04-30 1:41PM EDT | 2024-07-19 | 3.50 | 3.30 | 3.45 | 0.00 | - | 21 | 50 | 45.67% |
| FUTU240816P00060000 | 2024-04-25 12:39PM EDT | 2024-08-16 | 4.95 | 4.15 | 4.35 | 0.00 | - | 6 | 43 | 46.29% |
| FUTU241115P00060000 | 2024-04-29 2:58PM EDT | 2024-11-15 | 7.00 | 6.50 | 6.70 | 0.00 | - | 10 | 305 | 47.41% |
| FUTU250117P00060000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 7.50 | 7.70 | 7.95 | 0.00 | - | 3 | 2,340 | 47.47% |
| FUTU260116P00060000 | 2024-04-03 9:51AM EDT | 2026-01-16 | 15.74 | 12.40 | 13.25 | 0.00 | - | 3 | 15 | 47.77% |
