La bourse est fermée
Dow Jones
39 872,07 +313,96 (+0,79 %) Nasdaq
16 741,89 +230,71 (+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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240719C00030000 | 2024-05-15 12:20PM EDT | 30.00 | 43.60 | 42.70 | 45.30 | +14.32 | +48.91% | 1 | 1 | 143.26% |
| FUTU240719C00035000 | 2024-05-13 11:05AM EDT | 35.00 | 38.70 | 38.60 | 40.50 | 0.00 | - | 30 | 32 | 80.08% |
| FUTU240719C00040000 | 2024-04-19 10:19AM EDT | 40.00 | 15.45 | 33.15 | 35.70 | 0.00 | - | 2 | 2 | 114.06% |
| FUTU240719C00045000 | 2024-05-13 11:21AM EDT | 45.00 | 29.00 | 28.25 | 30.60 | 0.00 | - | 30 | 24 | 93.99% |
| FUTU240719C00050000 | 2024-04-30 12:48PM EDT | 50.00 | 15.75 | 24.30 | 26.15 | 0.00 | - | 1 | 26 | 69.97% |
| FUTU240719C00055000 | 2024-05-02 9:31AM EDT | 55.00 | 15.19 | 19.95 | 20.50 | 0.00 | - | 1 | 60 | 56.47% |
| FUTU240719C00060000 | 2024-05-15 12:38PM EDT | 60.00 | 15.28 | 15.75 | 16.05 | -0.52 | -3.29% | 1 | 56 | 54.08% |
| FUTU240719C00065000 | 2024-05-14 3:39PM EDT | 65.00 | 11.33 | 11.90 | 12.20 | 0.00 | - | 3 | 142 | 52.56% |
| FUTU240719C00070000 | 2024-05-14 10:52AM EDT | 70.00 | 7.25 | 8.70 | 8.85 | 0.00 | - | 2 | 147 | 51.44% |
| FUTU240719C00075000 | 2024-05-14 9:36AM EDT | 75.00 | 5.43 | 6.15 | 6.30 | 0.00 | - | 1 | 612 | 51.26% |
| FUTU240719C00080000 | 2024-05-15 12:57PM EDT | 80.00 | 4.15 | 4.20 | 4.35 | +0.15 | +3.75% | 11 | 627 | 51.10% |
| FUTU240719C00085000 | 2024-05-15 12:16PM EDT | 85.00 | 2.75 | 2.86 | 2.94 | 0.00 | - | 21 | 252 | 51.39% |
| FUTU240719C00090000 | 2024-05-15 12:09PM EDT | 90.00 | 1.85 | 1.92 | 2.00 | 0.00 | - | 1 | 38 | 52.00% |
| FUTU240719C00095000 | 2024-05-14 9:36AM EDT | 95.00 | 1.04 | 1.30 | 1.38 | 0.00 | - | 1 | 26 | 52.91% |
| FUTU240719C00100000 | 2024-05-15 10:06AM EDT | 100.00 | 0.93 | 0.89 | 1.01 | -0.12 | -11.43% | 10 | 852 | 54.32% |
| FUTU240719C00105000 | 2024-05-14 3:32PM EDT | 105.00 | 0.76 | 0.62 | 0.87 | 0.00 | - | 3 | 7 | 56.86% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240719P00030000 | 2024-03-14 12:08PM EDT | 30.00 | 0.31 | 0.00 | 0.36 | 0.00 | - | 2 | 2 | 107.03% |
| FUTU240719P00035000 | 2024-04-01 11:41AM EDT | 35.00 | 0.33 | 0.00 | 0.29 | 0.00 | - | 5 | 10 | 87.30% |
| FUTU240719P00040000 | 2024-05-02 10:48AM EDT | 40.00 | 0.18 | 0.00 | 0.37 | 0.00 | - | 1 | 1,073 | 76.17% |
| FUTU240719P00045000 | 2024-05-03 9:40AM EDT | 45.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 1 | 101 | 65.63% |
| FUTU240719P00050000 | 2024-05-06 1:00PM EDT | 50.00 | 0.37 | 0.10 | 0.45 | 0.00 | - | 4 | 107 | 55.71% |
| FUTU240719P00055000 | 2024-05-15 12:36PM EDT | 55.00 | 0.64 | 0.42 | 0.49 | -0.24 | -27.27% | 1 | 113 | 50.54% |
| FUTU240719P00060000 | 2024-05-15 1:16PM EDT | 60.00 | 1.10 | 0.99 | 1.07 | -0.63 | -36.42% | 15 | 123 | 48.88% |
| FUTU240719P00065000 | 2024-05-15 10:53AM EDT | 65.00 | 2.30 | 2.08 | 2.17 | -0.49 | -17.56% | 8 | 264 | 48.32% |
| FUTU240719P00070000 | 2024-05-14 11:13AM EDT | 70.00 | 4.90 | 3.80 | 3.95 | 0.00 | - | 6 | 138 | 48.40% |
| FUTU240719P00075000 | 2024-05-13 10:58AM EDT | 75.00 | 7.10 | 6.20 | 6.40 | 0.00 | - | 8 | 34 | 48.45% |
| FUTU240719P00080000 | 2024-05-09 1:17PM EDT | 80.00 | 12.40 | 9.25 | 9.45 | 0.00 | - | 2 | 10 | 48.22% |
| FUTU240719P00085000 | 2024-05-03 10:43AM EDT | 85.00 | 15.60 | 12.85 | 13.05 | 0.00 | - | 1 | 1 | 47.97% |
