La bourse ferme dans 2 h 6 min
CAC 40
8 026,46 +33,59 (+0,42 %) Euro Stoxx 50
5 024,34 +40,67 (+0,82 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0853 -0,0001 (-0,01 %) Gold future
2 355,50 +9,70 (+0,41 %) Bitcoin EUR
64 183,07 +1 524,59 (+2,43 %)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240614C00055000 | 2024-05-09 11:40AM EDT | 55.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FUTU240614C00056000 | 2024-05-08 1:29PM EDT | 56.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FUTU240614C00057000 | 2024-05-30 12:54PM EDT | 57.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FUTU240614C00059000 | 2024-05-02 11:22AM EDT | 59.00 | 11.63 | 14.00 | 18.50 | 0.00 | - | - | 2 | 72.27% |
| FUTU240614C00062000 | 2024-05-29 10:27AM EDT | 62.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FUTU240614C00064000 | 2024-05-24 11:01AM EDT | 64.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| FUTU240614C00065000 | 2024-05-08 3:53PM EDT | 65.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 201 | 202 | 0.00% |
| FUTU240614C00066000 | 2024-05-31 9:51AM EDT | 66.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 320 | 325 | 0.00% |
| FUTU240614C00067000 | 2024-05-22 11:21AM EDT | 67.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 205 | 0.00% |
| FUTU240614C00068000 | 2024-05-31 9:51AM EDT | 68.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 320 | 320 | 0.00% |
| FUTU240614C00069000 | 2024-05-13 10:31AM EDT | 69.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| FUTU240614C00070000 | 2024-05-31 12:27PM EDT | 70.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| FUTU240614C00071000 | 2024-05-30 10:27AM EDT | 71.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| FUTU240614C00072000 | 2024-05-31 12:27PM EDT | 72.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| FUTU240614C00073000 | 2024-05-29 2:20PM EDT | 73.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 186 | 68 | 0.00% |
| FUTU240614C00074000 | 2024-05-29 9:35AM EDT | 74.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| FUTU240614C00075000 | 2024-05-31 9:44AM EDT | 75.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 80 | 134 | 0.00% |
| FUTU240614C00076000 | 2024-05-31 12:14PM EDT | 76.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 1.56% |
| FUTU240614C00077000 | 2024-05-31 10:33AM EDT | 77.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 8 | 125 | 3.13% |
| FUTU240614C00078000 | 2024-05-31 12:27PM EDT | 78.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 37 | 57 | 6.25% |
| FUTU240614C00079000 | 2024-05-31 12:49PM EDT | 79.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| FUTU240614C00080000 | 2024-05-31 12:17PM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 27 | 55 | 6.25% |
| FUTU240614C00081000 | 2024-05-31 9:59AM EDT | 81.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| FUTU240614C00082000 | 2024-05-30 11:13AM EDT | 82.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| FUTU240614C00083000 | 2024-05-30 3:19PM EDT | 83.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 30 | 92 | 12.50% |
| FUTU240614C00084000 | 2024-05-28 9:31AM EDT | 84.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| FUTU240614C00085000 | 2024-05-30 3:19PM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 54 | 12.50% |
| FUTU240614C00086000 | 2024-05-17 3:58PM EDT | 86.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| FUTU240614C00087000 | 2024-05-29 11:35AM EDT | 87.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| FUTU240614C00090000 | 2024-05-29 12:14PM EDT | 90.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| FUTU240614C00095000 | 2024-05-30 10:51AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
| FUTU240614C00100000 | 2024-05-31 10:15AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240614P00060000 | 2024-05-31 9:30AM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| FUTU240614P00061000 | 2024-05-29 3:37PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| FUTU240614P00062000 | 2024-05-28 9:48AM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FUTU240614P00063000 | 2024-05-17 10:10AM EDT | 63.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FUTU240614P00064000 | 2024-05-20 12:39PM EDT | 64.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FUTU240614P00065000 | 2024-05-31 1:00PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| FUTU240614P00066000 | 2024-05-28 12:43PM EDT | 66.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| FUTU240614P00067000 | 2024-05-28 9:43AM EDT | 67.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| FUTU240614P00068000 | 2024-05-31 12:09PM EDT | 68.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 12.50% |
| FUTU240614P00069000 | 2024-05-22 9:32AM EDT | 69.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 12.50% |
| FUTU240614P00070000 | 2024-05-31 2:55PM EDT | 70.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 12.50% |
| FUTU240614P00071000 | 2024-05-31 12:17PM EDT | 71.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 6.25% |
| FUTU240614P00072000 | 2024-05-31 1:26PM EDT | 72.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| FUTU240614P00073000 | 2024-05-31 1:11PM EDT | 73.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 3.13% |
| FUTU240614P00074000 | 2024-05-31 12:14PM EDT | 74.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 3.13% |
| FUTU240614P00075000 | 2024-05-31 1:11PM EDT | 75.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 78 | 48 | 0.39% |
| FUTU240614P00076000 | 2024-05-31 10:14AM EDT | 76.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| FUTU240614P00077000 | 2024-05-31 2:36PM EDT | 77.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 72 | 0.00% |
| FUTU240614P00078000 | 2024-05-29 12:06PM EDT | 78.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| FUTU240614P00079000 | 2024-05-30 11:06AM EDT | 79.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| FUTU240614P00080000 | 2024-05-30 9:56AM EDT | 80.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| FUTU240614P00081000 | 2024-05-29 12:45PM EDT | 81.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| FUTU240614P00082000 | 2024-05-29 12:01PM EDT | 82.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| FUTU240614P00083000 | 2024-05-17 11:55AM EDT | 83.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FUTU240614P00085000 | 2024-05-17 11:31AM EDT | 85.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FUTU240614P00086000 | 2024-05-17 1:56PM EDT | 86.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
