La bourse est fermée
Dow Jones
38 015,51 -370,58 (-0,97 %) Nasdaq
15 816,14 -166,94 (-1,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0685 -0,0040 (-0,37 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:03PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240503C00047000 | 2024-04-29 11:24AM EDT | 47.00 | 19.00 | 17.20 | 18.15 | 0.00 | - | 19 | 20 | 177.34% |
| FUTU240503C00048000 | 2024-04-19 10:16AM EDT | 48.00 | 6.74 | 16.25 | 17.70 | 0.00 | - | 3 | 0 | 207.81% |
| FUTU240503C00052000 | 2024-04-02 12:06PM EDT | 52.00 | 4.88 | 12.15 | 13.25 | 0.00 | - | - | 1 | 132.81% |
| FUTU240503C00053000 | 2024-04-26 10:03AM EDT | 53.00 | 14.45 | 11.20 | 11.95 | 0.00 | - | 2 | 5 | 102.73% |
| FUTU240503C00054000 | 2024-04-26 3:14PM EDT | 54.00 | 12.68 | 9.60 | 10.70 | 0.00 | - | 25 | 39 | 113.67% |
| FUTU240503C00055000 | 2024-04-30 12:23PM EDT | 55.00 | 9.50 | 9.00 | 9.70 | -1.95 | -17.03% | 4 | 59 | 104.30% |
| FUTU240503C00056000 | 2024-04-30 11:39AM EDT | 56.00 | 8.90 | 8.15 | 8.60 | -1.25 | -12.32% | 6 | 40 | 82.42% |
| FUTU240503C00057000 | 2024-04-30 12:00PM EDT | 57.00 | 7.50 | 7.40 | 7.65 | -0.84 | -10.07% | 4 | 253 | 59.77% |
| FUTU240503C00058000 | 2024-04-26 3:01PM EDT | 58.00 | 8.88 | 6.15 | 7.15 | 0.00 | - | 10 | 1,056 | 71.29% |
| FUTU240503C00059000 | 2024-04-29 9:45AM EDT | 59.00 | 6.40 | 5.20 | 5.75 | 0.00 | - | 1 | 65 | 71.09% |
| FUTU240503C00060000 | 2024-04-26 2:04PM EDT | 60.00 | 6.30 | 4.40 | 4.75 | 0.00 | - | 3 | 1,153 | 61.23% |
| FUTU240503C00061000 | 2024-04-29 1:21PM EDT | 61.00 | 4.85 | 2.95 | 3.90 | 0.00 | - | 10 | 207 | 60.25% |
| FUTU240503C00062000 | 2024-04-29 9:47AM EDT | 62.00 | 4.00 | 2.58 | 2.93 | 0.00 | - | 2 | 621 | 50.39% |
| FUTU240503C00063000 | 2024-04-29 1:26PM EDT | 63.00 | 3.20 | 1.96 | 2.18 | 0.00 | - | 11 | 267 | 48.93% |
| FUTU240503C00064000 | 2024-04-30 11:42AM EDT | 64.00 | 1.50 | 1.47 | 1.56 | -0.85 | -36.17% | 11 | 173 | 48.44% |
| FUTU240503C00065000 | 2024-04-30 12:27PM EDT | 65.00 | 1.00 | 1.00 | 1.06 | -0.62 | -38.27% | 72 | 181 | 48.05% |
| FUTU240503C00066000 | 2024-04-30 12:29PM EDT | 66.00 | 0.66 | 0.64 | 0.70 | -0.54 | -45.00% | 35 | 177 | 48.44% |
| FUTU240503C00067000 | 2024-04-30 12:06PM EDT | 67.00 | 0.48 | 0.43 | 0.47 | -0.38 | -44.19% | 36 | 179 | 50.10% |
| FUTU240503C00068000 | 2024-04-30 12:32PM EDT | 68.00 | 0.29 | 0.26 | 0.29 | -0.36 | -55.38% | 73 | 447 | 50.49% |
| FUTU240503C00069000 | 2024-04-30 11:54AM EDT | 69.00 | 0.20 | 0.15 | 0.20 | -0.29 | -59.18% | 24 | 196 | 51.07% |
| FUTU240503C00070000 | 2024-04-30 12:28PM EDT | 70.00 | 0.11 | 0.10 | 0.14 | -0.21 | -65.62% | 48 | 212 | 53.52% |
| FUTU240503C00071000 | 2024-04-29 1:19PM EDT | 71.00 | 0.11 | 0.06 | 0.10 | -0.11 | -50.00% | 3 | 65 | 55.47% |
| FUTU240503C00072000 | 2024-04-29 12:28PM EDT | 72.00 | 0.25 | 0.02 | 0.11 | 0.00 | - | 139 | 344 | 59.38% |
| FUTU240503C00073000 | 2024-04-29 3:40PM EDT | 73.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 42 | 62 | 65.23% |
| FUTU240503C00074000 | 2024-04-29 12:35PM EDT | 74.00 | 0.13 | 0.02 | 0.12 | 0.00 | - | 21 | 133 | 71.88% |
| FUTU240503C00075000 | 2024-04-30 12:40PM EDT | 75.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 8 | 168 | 69.53% |
| FUTU240503C00076000 | 2024-04-29 12:48PM EDT | 76.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 31 | 32 | 107.62% |
| FUTU240503C00080000 | 2024-04-26 9:55AM EDT | 80.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 15 | 8 | 144.34% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240503P00045000 | 2024-04-04 9:57AM EDT | 45.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 228.91% |
| FUTU240503P00046000 | 2024-04-11 10:05AM EDT | 46.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 217.58% |
| FUTU240503P00047000 | 2024-04-25 10:00AM EDT | 47.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 206.25% |
| FUTU240503P00048000 | 2024-04-19 3:59PM EDT | 48.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 195.12% |
| FUTU240503P00049000 | 2024-04-09 10:24AM EDT | 49.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 41 | 1,039 | 184.18% |
| FUTU240503P00050000 | 2024-04-29 11:35AM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 173.44% |
| FUTU240503P00051000 | 2024-04-23 1:04PM EDT | 51.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 21 | 162.70% |
| FUTU240503P00052000 | 2024-04-23 1:58PM EDT | 52.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 35 | 56 | 152.15% |
| FUTU240503P00053000 | 2024-04-24 9:34AM EDT | 53.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 141.60% |
| FUTU240503P00054000 | 2024-04-29 1:44PM EDT | 54.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 70 | 131.74% |
| FUTU240503P00055000 | 2024-04-26 12:04PM EDT | 55.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 24 | 72 | 84.38% |
| FUTU240503P00056000 | 2024-04-26 9:39AM EDT | 56.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 75 | 84.57% |
| FUTU240503P00057000 | 2024-04-29 3:14PM EDT | 57.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 68 | 141 | 77.93% |
| FUTU240503P00058000 | 2024-04-29 11:36AM EDT | 58.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 16 | 159 | 51.56% |
| FUTU240503P00059000 | 2024-04-30 11:01AM EDT | 59.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 3 | 432 | 50.00% |
| FUTU240503P00060000 | 2024-04-30 12:04PM EDT | 60.00 | 0.11 | 0.08 | 0.12 | -0.01 | -8.33% | 104 | 463 | 49.41% |
| FUTU240503P00061000 | 2024-04-30 9:32AM EDT | 61.00 | 0.23 | 0.17 | 0.21 | +0.03 | +15.00% | 3 | 62 | 47.75% |
| FUTU240503P00062000 | 2024-04-30 12:37PM EDT | 62.00 | 0.39 | 0.33 | 0.38 | +0.04 | +11.43% | 53 | 310 | 47.36% |
| FUTU240503P00063000 | 2024-04-30 12:46PM EDT | 63.00 | 0.62 | 0.61 | 0.65 | +0.02 | +3.33% | 109 | 104 | 47.27% |
| FUTU240503P00064000 | 2024-04-30 12:00PM EDT | 64.00 | 1.00 | 0.99 | 1.09 | +0.23 | +29.87% | 50 | 195 | 49.22% |
| FUTU240503P00065000 | 2024-04-30 12:00PM EDT | 65.00 | 1.50 | 1.49 | 1.59 | +0.13 | +9.49% | 121 | 847 | 48.83% |
| FUTU240503P00066000 | 2024-04-30 12:00PM EDT | 66.00 | 2.12 | 2.12 | 2.46 | +0.22 | +11.58% | 4 | 54 | 51.66% |
| FUTU240503P00067000 | 2024-04-30 12:25PM EDT | 67.00 | 2.96 | 2.85 | 3.45 | +0.92 | +45.10% | 1 | 53 | 57.91% |
| FUTU240503P00068000 | 2024-04-30 12:00PM EDT | 68.00 | 3.70 | 3.70 | 4.30 | +0.87 | +30.74% | 5 | 43 | 61.43% |
| FUTU240503P00069000 | 2024-04-29 1:08PM EDT | 69.00 | 3.65 | 4.55 | 4.90 | 0.00 | - | 4 | 14 | 54.10% |
| FUTU240503P00070000 | 2024-04-29 11:32AM EDT | 70.00 | 4.10 | 5.45 | 6.50 | 0.00 | - | 2 | 12 | 78.71% |
| FUTU240503P00072000 | 2024-04-22 10:50AM EDT | 72.00 | 16.35 | 6.35 | 7.80 | 0.00 | - | - | 0 | 83.20% |
