La bourse est fermée
Dow Jones
39 832,91 +274,80 (+0,69 %) Nasdaq
16 730,55 +219,38 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,56 +3 517,98 (+6,23 %)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240621C00020000 | 2024-04-22 1:48PM EDT | 20.00 | 35.85 | 53.45 | 54.85 | 0.00 | - | 1 | 17 | 131.25% |
| FUTU240621C00022500 | 2023-07-07 10:02AM EDT | 22.50 | 19.33 | 35.25 | 36.00 | 0.00 | - | 22 | 11 | 0.00% |
| FUTU240621C00025000 | 2023-08-31 11:05AM EDT | 25.00 | 36.50 | 33.15 | 34.05 | 0.00 | - | 10 | 12 | 0.00% |
| FUTU240621C00030000 | 2024-04-26 10:12AM EDT | 30.00 | 36.50 | 43.70 | 45.00 | 0.00 | - | 1 | 28 | 143.36% |
| FUTU240621C00035000 | 2024-04-10 9:52AM EDT | 35.00 | 25.60 | 32.35 | 35.80 | 0.00 | - | 2 | 32 | 0.00% |
| FUTU240621C00040000 | 2024-04-26 9:41AM EDT | 40.00 | 29.00 | 32.90 | 35.20 | 0.00 | - | 1 | 132 | 143.65% |
| FUTU240621C00045000 | 2024-05-09 11:27AM EDT | 45.00 | 25.40 | 28.85 | 30.00 | 0.00 | - | 6 | 398 | 89.36% |
| FUTU240621C00050000 | 2024-05-14 10:56AM EDT | 50.00 | 22.00 | 24.25 | 24.90 | 0.00 | - | 2 | 3,863 | 79.93% |
| FUTU240621C00055000 | 2024-05-07 3:49PM EDT | 55.00 | 16.90 | 19.45 | 19.80 | 0.00 | - | 1 | 906 | 65.53% |
| FUTU240621C00060000 | 2024-05-14 2:42PM EDT | 60.00 | 13.90 | 14.75 | 15.05 | 0.00 | - | 2 | 2,418 | 56.93% |
| FUTU240621C00065000 | 2024-05-15 1:14PM EDT | 65.00 | 10.50 | 10.50 | 10.80 | +0.55 | +5.53% | 10 | 2,157 | 53.05% |
| FUTU240621C00070000 | 2024-05-15 11:50AM EDT | 70.00 | 6.65 | 7.10 | 7.25 | +0.20 | +3.10% | 10 | 1,862 | 52.05% |
| FUTU240621C00075000 | 2024-05-15 1:20PM EDT | 75.00 | 4.40 | 4.50 | 4.60 | -0.20 | -4.35% | 1,079 | 4,158 | 51.78% |
| FUTU240621C00080000 | 2024-05-15 1:48PM EDT | 80.00 | 2.68 | 2.69 | 2.76 | -0.16 | -5.63% | 868 | 2,303 | 51.78% |
| FUTU240621C00085000 | 2024-05-15 11:53AM EDT | 85.00 | 1.49 | 1.58 | 1.65 | -0.21 | -12.35% | 1,029 | 3,707 | 52.78% |
| FUTU240621C00090000 | 2024-05-15 9:58AM EDT | 90.00 | 0.91 | 0.92 | 1.00 | -0.07 | -7.14% | 101 | 1,794 | 54.15% |
| FUTU240621C00095000 | 2024-05-14 9:39AM EDT | 95.00 | 0.60 | 0.54 | 0.62 | 0.00 | - | 1 | 46 | 55.76% |
| FUTU240621C00100000 | 2024-05-14 3:46PM EDT | 100.00 | 0.49 | 0.33 | 0.40 | 0.00 | - | 36 | 1,038 | 57.72% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240621P00020000 | 2024-04-09 10:32AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 46 | 225.00% |
| FUTU240621P00022500 | 2024-03-07 10:40AM EDT | 22.50 | 0.10 | 0.00 | 0.24 | 0.00 | - | 2 | 59 | 171.09% |
| FUTU240621P00025000 | 2024-05-02 3:31PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 198 | 126.56% |
| FUTU240621P00030000 | 2024-05-15 11:36AM EDT | 30.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 4,025 | 408 | 103.13% |
| FUTU240621P00035000 | 2024-05-07 9:41AM EDT | 35.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 6 | 1,392 | 150.59% |
| FUTU240621P00040000 | 2024-05-07 11:37AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,472 | 75.78% |
| FUTU240621P00045000 | 2024-05-13 3:52PM EDT | 45.00 | 0.38 | 0.01 | 0.75 | 0.00 | - | 1 | 2,545 | 94.92% |
| FUTU240621P00050000 | 2024-05-15 11:14AM EDT | 50.00 | 0.12 | 0.05 | 0.33 | -0.02 | -14.29% | 3 | 1,729 | 67.87% |
| FUTU240621P00055000 | 2024-05-14 3:33PM EDT | 55.00 | 0.25 | 0.11 | 0.41 | 0.00 | - | 1 | 779 | 57.13% |
| FUTU240621P00060000 | 2024-05-15 12:51PM EDT | 60.00 | 0.50 | 0.43 | 0.49 | -0.07 | -12.28% | 11 | 1,766 | 50.39% |
| FUTU240621P00065000 | 2024-05-15 1:21PM EDT | 65.00 | 1.23 | 1.18 | 1.25 | -0.27 | -18.00% | 47 | 3,419 | 49.12% |
| FUTU240621P00070000 | 2024-05-15 11:21AM EDT | 70.00 | 2.95 | 2.66 | 2.73 | -0.78 | -20.91% | 10 | 2,480 | 48.58% |
| FUTU240621P00075000 | 2024-05-15 10:32AM EDT | 75.00 | 5.45 | 5.00 | 5.15 | -1.10 | -16.79% | 3 | 77 | 49.12% |
| FUTU240621P00080000 | 2024-05-15 9:36AM EDT | 80.00 | 9.00 | 8.15 | 8.35 | -0.65 | -6.74% | 2 | 7 | 49.19% |
| FUTU240621P00085000 | 2023-09-07 12:59PM EDT | 85.00 | 28.60 | 27.95 | 30.45 | 0.00 | - | 1 | 1 | 233.98% |
| FUTU240621P00090000 | 2024-05-14 11:31AM EDT | 90.00 | 17.10 | 16.30 | 16.80 | -1.10 | -6.04% | 2 | 10 | 53.91% |
