La bourse est fermée
Dow Jones
39 870,66 +312,55 (+0,79 %) Nasdaq
16 741,58 +230,40 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 649,88 +4 047,53 (+7,15 %)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:37PM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240607C00050000 | 2024-05-02 2:03PM EDT | 50.00 | 23.30 | 22.60 | 25.25 | 0.00 | - | - | 3 | 116.99% |
| FUTU240607C00052000 | 2024-05-03 2:34PM EDT | 52.00 | 19.57 | 21.20 | 24.00 | 0.00 | - | 1 | 2 | 73.63% |
| FUTU240607C00054000 | 2024-05-02 9:42AM EDT | 54.00 | 15.23 | 19.00 | 21.70 | 0.00 | - | - | 1 | 112.99% |
| FUTU240607C00056000 | 2024-04-26 10:06AM EDT | 56.00 | 12.53 | 16.90 | 19.50 | 0.00 | - | 10 | 10 | 97.85% |
| FUTU240607C00059000 | 2024-05-03 10:58AM EDT | 59.00 | 13.21 | 13.70 | 16.00 | 0.00 | - | 1 | 2 | 69.53% |
| FUTU240607C00060000 | 2024-05-13 10:13AM EDT | 60.00 | 13.87 | 13.90 | 16.00 | +0.67 | +5.08% | 1 | 3 | 63.97% |
| FUTU240607C00062000 | 2024-05-08 9:30AM EDT | 62.00 | 8.37 | 12.60 | 14.15 | 0.00 | - | 3 | 5 | 68.31% |
| FUTU240607C00063000 | 2024-05-02 12:16PM EDT | 63.00 | 9.71 | 11.65 | 12.60 | 0.00 | - | 15 | 16 | 57.72% |
| FUTU240607C00065000 | 2024-04-29 9:54AM EDT | 65.00 | 4.70 | 10.05 | 10.80 | 0.00 | - | - | 3 | 56.79% |
| FUTU240607C00066000 | 2024-05-13 11:46AM EDT | 66.00 | 9.70 | 8.55 | 9.90 | 0.00 | - | 3 | 21 | 61.89% |
| FUTU240607C00067000 | 2024-05-10 11:08AM EDT | 67.00 | 5.15 | 8.50 | 9.70 | 0.00 | - | 2 | 6 | 60.79% |
| FUTU240607C00068000 | 2024-05-10 12:08PM EDT | 68.00 | 4.35 | 7.75 | 8.15 | 0.00 | - | 13 | 47 | 53.42% |
| FUTU240607C00069000 | 2024-05-02 2:35PM EDT | 69.00 | 7.50 | 7.10 | 7.40 | 0.00 | - | - | 2 | 53.52% |
| FUTU240607C00070000 | 2024-05-08 10:02AM EDT | 70.00 | 3.45 | 6.40 | 6.70 | 0.00 | - | 12 | 15 | 53.05% |
| FUTU240607C00071000 | 2024-05-14 12:15PM EDT | 71.00 | 5.10 | 5.80 | 6.05 | 0.00 | - | 1 | 3 | 53.13% |
| FUTU240607C00072000 | 2024-05-14 3:24PM EDT | 72.00 | 4.90 | 5.20 | 5.50 | 0.00 | - | 9 | 14 | 53.35% |
| FUTU240607C00073000 | 2024-05-15 11:30AM EDT | 73.00 | 4.31 | 4.80 | 4.90 | -0.14 | -3.15% | 1 | 16 | 54.03% |
| FUTU240607C00074000 | 2024-05-15 12:11PM EDT | 74.00 | 3.95 | 4.25 | 4.40 | +0.10 | +2.60% | 11 | 12 | 53.83% |
| FUTU240607C00075000 | 2024-05-15 2:49PM EDT | 75.00 | 3.80 | 3.80 | 3.95 | -0.52 | -12.04% | 4 | 89 | 54.13% |
| FUTU240607C00076000 | 2024-05-15 9:44AM EDT | 76.00 | 2.84 | 3.40 | 3.55 | -0.32 | -10.13% | 1 | 27 | 54.57% |
| FUTU240607C00077000 | 2024-05-14 11:35AM EDT | 77.00 | 2.72 | 3.05 | 3.15 | 0.00 | - | 1 | 3 | 54.83% |
| FUTU240607C00078000 | 2024-05-09 10:44AM EDT | 78.00 | 1.57 | 2.71 | 2.81 | 0.00 | - | 1 | 1 | 55.15% |
| FUTU240607C00079000 | 2024-05-10 11:56AM EDT | 79.00 | 1.09 | 2.42 | 2.51 | 0.00 | - | - | 7 | 55.62% |
| FUTU240607C00080000 | 2024-05-14 11:31AM EDT | 80.00 | 1.07 | 2.12 | 2.24 | 0.00 | - | 1 | 21 | 55.81% |
| FUTU240607C00085000 | 2024-05-15 12:14PM EDT | 85.00 | 1.10 | 1.12 | 1.27 | -0.04 | -3.51% | 18 | 13 | 57.72% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240607P00050000 | 2024-04-26 12:37PM EDT | 50.00 | 0.29 | 0.01 | 1.38 | 0.00 | - | 7 | 7 | 113.62% |
| FUTU240607P00053000 | 2024-04-25 1:10PM EDT | 53.00 | 0.79 | 0.01 | 1.38 | 0.00 | - | - | 1 | 100.20% |
| FUTU240607P00055000 | 2024-05-06 12:33PM EDT | 55.00 | 0.15 | 0.01 | 1.42 | 0.00 | - | 20 | 25 | 92.29% |
| FUTU240607P00056000 | 2024-04-25 3:06PM EDT | 56.00 | 1.35 | 0.01 | 1.44 | 0.00 | - | - | 28 | 88.38% |
| FUTU240607P00057000 | 2024-04-30 9:59AM EDT | 57.00 | 1.11 | 0.01 | 1.46 | 0.00 | - | - | 1 | 84.47% |
| FUTU240607P00058000 | 2024-05-10 3:43PM EDT | 58.00 | 0.45 | 0.07 | 0.70 | 0.00 | - | 1 | 25 | 67.82% |
| FUTU240607P00060000 | 2024-05-13 11:55AM EDT | 60.00 | 0.60 | 0.20 | 1.77 | 0.00 | - | 7 | 53 | 78.91% |
| FUTU240607P00061000 | 2024-05-10 12:26PM EDT | 61.00 | 0.93 | 0.23 | 1.23 | 0.00 | - | 1 | 5 | 67.82% |
| FUTU240607P00062000 | 2024-05-09 10:04AM EDT | 62.00 | 1.15 | 0.34 | 0.44 | 0.00 | - | 4 | 7 | 53.42% |
| FUTU240607P00063000 | 2024-05-13 3:53PM EDT | 63.00 | 0.85 | 0.44 | 0.54 | 0.00 | - | 1 | 5 | 53.03% |
| FUTU240607P00064000 | 2024-05-13 11:48AM EDT | 64.00 | 0.79 | 0.55 | 0.67 | 0.00 | - | 1 | 6 | 52.64% |
| FUTU240607P00065000 | 2024-05-15 9:54AM EDT | 65.00 | 0.90 | 0.70 | 0.83 | -0.55 | -37.93% | 20 | 60 | 52.54% |
| FUTU240607P00067000 | 2024-05-07 2:10PM EDT | 67.00 | 2.59 | 1.07 | 1.25 | 0.00 | - | 18 | 15 | 52.30% |
| FUTU240607P00068000 | 2024-05-15 1:10PM EDT | 68.00 | 1.51 | 1.34 | 1.49 | -0.28 | -15.64% | 2 | 20 | 52.32% |
| FUTU240607P00069000 | 2024-05-13 10:24AM EDT | 69.00 | 2.50 | 1.66 | 1.77 | 0.00 | - | 1 | 5 | 52.49% |
| FUTU240607P00070000 | 2024-05-13 11:01AM EDT | 70.00 | 2.48 | 1.97 | 2.11 | 0.00 | - | 4 | 35 | 52.44% |
| FUTU240607P00071000 | 2024-05-10 11:09AM EDT | 71.00 | 4.80 | 2.33 | 2.50 | 0.00 | - | 1 | 203 | 52.56% |
| FUTU240607P00072000 | 2024-05-13 12:16PM EDT | 72.00 | 3.25 | 2.78 | 2.91 | 0.00 | - | 1 | 2 | 52.88% |
| FUTU240607P00073000 | 2024-05-14 11:32AM EDT | 73.00 | 4.45 | 3.20 | 3.35 | 0.00 | - | 1 | 32 | 52.64% |
| FUTU240607P00074000 | 2024-05-14 11:32AM EDT | 74.00 | 5.05 | 3.75 | 3.90 | 0.00 | - | 1 | 375 | 53.44% |
| FUTU240607P00075000 | 2024-05-06 11:51AM EDT | 75.00 | 5.15 | 4.25 | 4.45 | 0.00 | - | - | 10 | 53.42% |
| FUTU240607P00076000 | 2024-05-02 1:56PM EDT | 76.00 | 6.90 | 4.85 | 5.00 | 0.00 | - | 14 | 15 | 53.52% |
| FUTU240607P00080000 | 2024-04-26 2:40PM EDT | 80.00 | 14.08 | 7.55 | 7.70 | 0.00 | - | 1 | 1 | 54.59% |
