La bourse ferme dans 3 h 32 min
CAC 40
8 019,94 +27,07 (+0,34 %) Euro Stoxx 50
5 015,87 +32,20 (+0,65 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0846 -0,0008 (-0,08 %) Gold future
2 350,20 +4,40 (+0,19 %) Bitcoin EUR
63 754,01 +833,66 (+1,32 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240628C00055000 | 2024-05-15 3:49PM EDT | 55.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FUTU240628C00058000 | 2024-05-15 11:51AM EDT | 58.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FUTU240628C00059000 | 2024-05-23 11:20AM EDT | 59.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FUTU240628C00060000 | 2024-05-13 9:41AM EDT | 60.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FUTU240628C00061000 | 2024-05-10 10:11AM EDT | 61.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FUTU240628C00062000 | 2024-05-30 9:36AM EDT | 62.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FUTU240628C00063000 | 2024-05-29 3:25PM EDT | 63.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FUTU240628C00064000 | 2024-05-23 1:15PM EDT | 64.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| FUTU240628C00065000 | 2024-05-22 10:46AM EDT | 65.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FUTU240628C00066000 | 2024-05-23 10:59AM EDT | 66.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FUTU240628C00067000 | 2024-05-10 10:46AM EDT | 67.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FUTU240628C00068000 | 2024-05-16 10:27AM EDT | 68.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| FUTU240628C00069000 | 2024-05-30 10:30AM EDT | 69.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FUTU240628C00070000 | 2024-05-23 3:02PM EDT | 70.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 425 | 0.00% |
| FUTU240628C00071000 | 2024-05-10 1:28PM EDT | 71.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FUTU240628C00072000 | 2024-05-30 3:59PM EDT | 72.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FUTU240628C00073000 | 2024-05-28 12:07PM EDT | 73.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| FUTU240628C00075000 | 2024-05-31 3:04PM EDT | 75.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| FUTU240628C00076000 | 2024-05-29 3:03PM EDT | 76.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| FUTU240628C00077000 | 2024-05-31 3:59PM EDT | 77.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 3.13% |
| FUTU240628C00078000 | 2024-05-30 3:59PM EDT | 78.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| FUTU240628C00079000 | 2024-05-31 3:29PM EDT | 79.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| FUTU240628C00080000 | 2024-05-31 3:56PM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 6.25% |
| FUTU240628C00082000 | 2024-05-31 1:17PM EDT | 82.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| FUTU240628C00083000 | 2024-05-31 3:40PM EDT | 83.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FUTU240628C00084000 | 2024-05-31 12:39PM EDT | 84.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| FUTU240628C00085000 | 2024-05-31 1:59PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 42 | 76 | 12.50% |
| FUTU240628C00089000 | 2024-05-31 9:30AM EDT | 89.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| FUTU240628C00090000 | 2024-05-29 9:34AM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| FUTU240628C00095000 | 2024-05-30 11:09AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240628P00050000 | 2024-05-29 9:55AM EDT | 50.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FUTU240628P00055000 | 2024-05-29 9:55AM EDT | 55.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FUTU240628P00058000 | 2024-05-10 3:54PM EDT | 58.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| FUTU240628P00060000 | 2024-05-14 1:31PM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| FUTU240628P00061000 | 2024-05-28 10:50AM EDT | 61.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| FUTU240628P00063000 | 2024-05-31 10:34AM EDT | 63.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FUTU240628P00064000 | 2024-05-29 11:12AM EDT | 64.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| FUTU240628P00065000 | 2024-05-28 11:58AM EDT | 65.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| FUTU240628P00067000 | 2024-05-31 3:49PM EDT | 67.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| FUTU240628P00068000 | 2024-05-31 1:44PM EDT | 68.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| FUTU240628P00069000 | 2024-05-31 3:57PM EDT | 69.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| FUTU240628P00070000 | 2024-05-31 12:11PM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| FUTU240628P00071000 | 2024-05-30 3:29PM EDT | 71.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| FUTU240628P00072000 | 2024-05-23 11:00AM EDT | 72.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| FUTU240628P00073000 | 2024-05-31 3:49PM EDT | 73.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| FUTU240628P00074000 | 2024-05-31 3:19PM EDT | 74.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 1.56% |
| FUTU240628P00075000 | 2024-05-31 3:04PM EDT | 75.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.20% |
| FUTU240628P00076000 | 2024-05-20 11:58AM EDT | 76.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FUTU240628P00077000 | 2024-05-21 10:40AM EDT | 77.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FUTU240628P00078000 | 2024-05-22 11:14AM EDT | 78.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| FUTU240628P00079000 | 2024-05-15 12:41PM EDT | 79.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FUTU240628P00080000 | 2024-05-17 9:59AM EDT | 80.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 300 | 500 | 0.00% |
| FUTU240628P00081000 | 2024-05-24 11:55AM EDT | 81.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| FUTU240628P00082000 | 2024-05-23 9:41AM EDT | 82.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.00% |
| FUTU240628P00083000 | 2024-05-17 9:53AM EDT | 83.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FUTU240628P00085000 | 2024-05-20 10:47AM EDT | 85.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FUTU240628P00086000 | 2024-05-20 12:43PM EDT | 86.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
