La bourse est fermée
Dow Jones
39 822,68 +264,57 (+0,67 %) Nasdaq
16 716,76 +205,58 (+1,25 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 163,16 +3 755,64 (+6,66 %)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:48PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240524C00040000 | 2024-05-02 9:32AM EDT | 40.00 | 29.10 | 32.00 | 35.95 | 0.00 | - | - | 0 | 323.63% |
| FUTU240524C00050000 | 2024-05-02 9:58AM EDT | 50.00 | 19.95 | 22.10 | 26.10 | 0.00 | - | 50 | 250 | 235.45% |
| FUTU240524C00051000 | 2024-04-22 2:52PM EDT | 51.00 | 5.85 | 21.10 | 25.10 | 0.00 | - | 1 | 22 | 226.76% |
| FUTU240524C00052000 | 2024-04-05 3:09PM EDT | 52.00 | 6.70 | 17.85 | 21.75 | 0.00 | - | 10 | 10 | 0.00% |
| FUTU240524C00053000 | 2024-04-22 11:40AM EDT | 53.00 | 4.55 | 19.10 | 23.10 | 0.00 | - | 1 | 2 | 209.81% |
| FUTU240524C00054000 | 2024-04-22 11:40AM EDT | 54.00 | 3.90 | 18.05 | 22.10 | 0.00 | - | 1 | 11 | 201.51% |
| FUTU240524C00055000 | 2024-04-23 3:49PM EDT | 55.00 | 8.00 | 17.10 | 21.05 | 0.00 | - | 1 | 42 | 191.46% |
| FUTU240524C00056000 | 2024-04-24 1:49PM EDT | 56.00 | 8.70 | 16.10 | 19.95 | 0.00 | - | 3 | 9 | 179.69% |
| FUTU240524C00057000 | 2024-04-26 3:52PM EDT | 57.00 | 10.02 | 15.10 | 19.10 | 0.00 | - | 3 | 5 | 177.25% |
| FUTU240524C00058000 | 2024-05-13 9:48AM EDT | 58.00 | 14.40 | 14.10 | 18.10 | 0.00 | - | 5 | 21 | 169.29% |
| FUTU240524C00059000 | 2024-05-14 11:08AM EDT | 59.00 | 13.20 | 13.10 | 17.05 | 0.00 | - | 3 | 17 | 159.77% |
| FUTU240524C00060000 | 2024-05-15 9:33AM EDT | 60.00 | 13.90 | 12.10 | 14.95 | +0.40 | +2.96% | 20 | 53 | 111.33% |
| FUTU240524C00061000 | 2024-05-08 10:29AM EDT | 61.00 | 9.00 | 11.15 | 15.15 | 0.00 | - | 6 | 10 | 147.46% |
| FUTU240524C00062000 | 2024-05-01 3:30PM EDT | 62.00 | 4.70 | 10.10 | 14.15 | 0.00 | - | 3 | 5 | 139.70% |
| FUTU240524C00063000 | 2024-05-03 9:38AM EDT | 63.00 | 8.80 | 9.15 | 13.00 | 0.00 | - | 6 | 69 | 127.54% |
| FUTU240524C00064000 | 2024-05-10 11:08AM EDT | 64.00 | 5.90 | 8.15 | 11.60 | 0.00 | - | 1 | 31 | 107.96% |
| FUTU240524C00065000 | 2024-05-15 11:52AM EDT | 65.00 | 8.93 | 8.20 | 9.90 | +0.13 | +1.48% | 1 | 25 | 77.83% |
| FUTU240524C00066000 | 2024-05-14 3:42PM EDT | 66.00 | 7.60 | 7.95 | 10.15 | 0.00 | - | 160 | 177 | 76.76% |
| FUTU240524C00067000 | 2024-05-15 11:41AM EDT | 67.00 | 6.70 | 6.90 | 9.25 | +1.30 | +24.07% | 1 | 2 | 71.05% |
| FUTU240524C00068000 | 2024-05-14 10:00AM EDT | 68.00 | 5.10 | 6.10 | 8.35 | 0.00 | - | 2 | 13 | 68.80% |
| FUTU240524C00069000 | 2024-05-14 3:42PM EDT | 69.00 | 5.15 | 5.40 | 6.95 | 0.00 | - | 160 | 171 | 60.55% |
| FUTU240524C00070000 | 2024-05-15 11:42AM EDT | 70.00 | 4.20 | 4.75 | 4.95 | -0.40 | -8.70% | 2 | 367 | 47.56% |
| FUTU240524C00071000 | 2024-05-15 11:41AM EDT | 71.00 | 3.57 | 3.90 | 4.20 | -0.16 | -4.29% | 1 | 183 | 47.02% |
| FUTU240524C00072000 | 2024-05-15 1:25PM EDT | 72.00 | 3.15 | 3.30 | 3.45 | +0.29 | +10.14% | 135 | 457 | 45.22% |
| FUTU240524C00073000 | 2024-05-15 11:41AM EDT | 73.00 | 2.37 | 2.66 | 2.86 | -0.33 | -12.22% | 99 | 184 | 45.56% |
| FUTU240524C00074000 | 2024-05-15 1:12PM EDT | 74.00 | 2.10 | 2.17 | 2.35 | +0.03 | +1.45% | 170 | 20 | 46.05% |
| FUTU240524C00075000 | 2024-05-15 12:55PM EDT | 75.00 | 1.68 | 1.76 | 1.92 | -0.22 | -11.58% | 63 | 356 | 46.73% |
| FUTU240524C00076000 | 2024-05-15 11:57AM EDT | 76.00 | 1.30 | 1.39 | 1.53 | -0.31 | -19.25% | 22 | 140 | 46.88% |
| FUTU240524C00077000 | 2024-05-15 1:37PM EDT | 77.00 | 1.05 | 1.10 | 1.20 | -0.14 | -11.76% | 54 | 28 | 46.92% |
| FUTU240524C00078000 | 2024-05-15 1:41PM EDT | 78.00 | 0.87 | 0.87 | 0.94 | -0.35 | -28.69% | 24 | 19 | 47.27% |
| FUTU240524C00079000 | 2024-05-14 1:26PM EDT | 79.00 | 1.11 | 0.68 | 0.74 | +0.30 | +37.04% | 50 | 104 | 47.90% |
| FUTU240524C00080000 | 2024-05-15 2:19PM EDT | 80.00 | 0.55 | 0.53 | 0.58 | -0.20 | -26.67% | 135 | 238 | 48.54% |
| FUTU240524C00081000 | 2024-05-15 1:35PM EDT | 81.00 | 0.42 | 0.41 | 0.47 | -0.22 | -34.38% | 48 | 31 | 49.81% |
| FUTU240524C00082000 | 2024-05-06 1:16PM EDT | 82.00 | 1.77 | 0.33 | 0.37 | 0.00 | - | - | 4 | 50.59% |
| FUTU240524C00083000 | 2024-05-14 11:38AM EDT | 83.00 | 0.43 | 0.26 | 0.30 | 0.00 | - | 12 | 22 | 50.88% |
| FUTU240524C00085000 | 2024-05-14 11:36AM EDT | 85.00 | 0.28 | 0.17 | 0.21 | 0.00 | - | 1 | 17 | 53.52% |
| FUTU240524C00087000 | 2024-05-14 10:25AM EDT | 87.00 | 0.21 | 0.11 | 0.18 | 0.00 | - | 2 | 7 | 57.23% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240524P00046000 | 2024-04-16 10:01AM EDT | 46.00 | 0.43 | 0.00 | 1.45 | 0.00 | - | - | 1 | 206.35% |
| FUTU240524P00047000 | 2024-04-26 10:16AM EDT | 47.00 | 0.13 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 198.73% |
| FUTU240524P00048000 | 2024-04-22 11:36AM EDT | 48.00 | 0.48 | 0.00 | 1.45 | 0.00 | - | - | 1 | 191.31% |
| FUTU240524P00049000 | 2024-04-23 12:15PM EDT | 49.00 | 0.24 | 0.00 | 1.39 | 0.00 | - | 2 | 11 | 182.03% |
| FUTU240524P00050000 | 2024-04-24 1:08PM EDT | 50.00 | 0.22 | 0.01 | 1.21 | 0.00 | - | 1 | 914 | 169.34% |
| FUTU240524P00051000 | 2024-04-29 12:53PM EDT | 51.00 | 0.12 | 0.01 | 0.23 | 0.00 | - | 8 | 19 | 117.19% |
| FUTU240524P00052000 | 2024-04-29 12:54PM EDT | 52.00 | 0.17 | 0.01 | 0.15 | 0.00 | - | 8 | 26 | 104.69% |
| FUTU240524P00053000 | 2024-05-10 3:42PM EDT | 53.00 | 0.07 | 0.01 | 1.15 | 0.00 | - | 16 | 27 | 147.07% |
| FUTU240524P00054000 | 2024-04-29 9:35AM EDT | 54.00 | 0.37 | 0.01 | 1.88 | 0.00 | - | 1 | 8 | 160.45% |
| FUTU240524P00055000 | 2024-04-26 9:30AM EDT | 55.00 | 0.65 | 0.01 | 1.50 | 0.00 | - | 2 | 7 | 143.85% |
| FUTU240524P00056000 | 2024-04-26 3:35PM EDT | 56.00 | 0.54 | 0.01 | 0.21 | 0.00 | - | 12 | 24 | 90.23% |
| FUTU240524P00057000 | 2024-05-08 2:23PM EDT | 57.00 | 0.53 | 0.01 | 0.22 | 0.00 | - | 6 | 14 | 85.94% |
| FUTU240524P00058000 | 2024-05-15 11:30AM EDT | 58.00 | 0.03 | 0.01 | 0.21 | -0.29 | -90.62% | 1 | 13 | 80.47% |
| FUTU240524P00059000 | 2024-04-30 12:44PM EDT | 59.00 | 1.17 | 0.01 | 0.29 | 0.00 | - | 5 | 29 | 80.08% |
| FUTU240524P00060000 | 2024-05-15 10:58AM EDT | 60.00 | 0.05 | 0.01 | 0.50 | -0.05 | -50.00% | 2 | 78 | 83.98% |
| FUTU240524P00061000 | 2024-05-14 11:00AM EDT | 61.00 | 0.10 | 0.01 | 0.31 | 0.00 | - | 2 | 3 | 71.29% |
| FUTU240524P00062000 | 2024-05-06 9:35AM EDT | 62.00 | 0.41 | 0.02 | 0.35 | 0.00 | - | 1 | 53 | 68.46% |
| FUTU240524P00063000 | 2024-05-14 3:59PM EDT | 63.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 24 | 1,563 | 55.66% |
| FUTU240524P00064000 | 2024-05-14 10:07AM EDT | 64.00 | 0.24 | 0.05 | 0.30 | 0.00 | - | 2 | 1,529 | 57.81% |
| FUTU240524P00065000 | 2024-05-14 11:58AM EDT | 65.00 | 0.27 | 0.01 | 0.71 | 0.00 | - | 1 | 43 | 63.38% |
| FUTU240524P00066000 | 2024-05-15 10:40AM EDT | 66.00 | 0.20 | 0.08 | 0.14 | -0.20 | -50.00% | 3 | 435 | 45.70% |
| FUTU240524P00067000 | 2024-05-14 3:05PM EDT | 67.00 | 0.21 | 0.14 | 0.19 | -0.24 | -53.33% | 1 | 41 | 44.14% |
| FUTU240524P00068000 | 2024-05-15 9:30AM EDT | 68.00 | 0.21 | 0.23 | 0.28 | -0.36 | -63.16% | 20 | 79 | 43.46% |
| FUTU240524P00069000 | 2024-05-15 1:10PM EDT | 69.00 | 0.43 | 0.38 | 0.42 | -0.43 | -50.00% | 42 | 47 | 43.41% |
| FUTU240524P00070000 | 2024-05-15 2:11PM EDT | 70.00 | 0.61 | 0.54 | 0.60 | -0.67 | -52.34% | 23 | 115 | 43.07% |
| FUTU240524P00071000 | 2024-05-14 3:44PM EDT | 71.00 | 1.02 | 0.77 | 0.86 | -0.43 | -29.66% | 4 | 65 | 43.36% |
| FUTU240524P00072000 | 2024-05-15 11:16AM EDT | 72.00 | 1.38 | 1.09 | 1.19 | -0.56 | -28.87% | 3 | 12 | 43.65% |
| FUTU240524P00073000 | 2024-05-15 11:16AM EDT | 73.00 | 1.66 | 1.48 | 1.60 | -1.74 | -51.18% | 13 | 23 | 44.12% |
| FUTU240524P00074000 | 2024-05-15 11:16AM EDT | 74.00 | 2.38 | 1.95 | 2.09 | -1.07 | -31.01% | 6 | 18 | 44.68% |
| FUTU240524P00075000 | 2024-05-15 11:29AM EDT | 75.00 | 3.00 | 2.46 | 2.66 | -1.40 | -31.82% | 16 | 11 | 45.36% |
| FUTU240524P00076000 | 2024-05-15 10:35AM EDT | 76.00 | 3.70 | 3.10 | 3.30 | -2.30 | -38.33% | 6 | 6 | 46.05% |
