La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 561,55 +3 995,38 (+7,06 %)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU250117C00017500 | 2023-08-25 9:55AM EDT | 17.50 | 34.00 | 41.90 | 42.70 | 0.00 | - | 10 | 13 | 0.00% |
| FUTU250117C00020000 | 2024-05-02 9:50AM EDT | 20.00 | 48.25 | 52.90 | 57.00 | 0.00 | - | 1 | 199 | 88.48% |
| FUTU250117C00022500 | 2024-04-26 1:32PM EDT | 22.50 | 44.12 | 50.55 | 54.25 | 0.00 | - | 6 | 35 | 78.91% |
| FUTU250117C00025000 | 2024-04-24 9:36AM EDT | 25.00 | 41.00 | 48.35 | 52.25 | 0.00 | - | 1 | 177 | 84.77% |
| FUTU250117C00030000 | 2024-05-06 3:26PM EDT | 30.00 | 44.84 | 43.50 | 47.75 | 0.00 | - | 1 | 91 | 78.30% |
| FUTU250117C00035000 | 2024-05-02 12:46PM EDT | 35.00 | 36.00 | 38.95 | 43.00 | 0.00 | - | 1 | 107 | 71.85% |
| FUTU250117C00040000 | 2024-05-08 3:08PM EDT | 40.00 | 31.08 | 36.05 | 37.65 | 0.00 | - | 5 | 82 | 70.90% |
| FUTU250117C00045000 | 2024-05-07 10:40AM EDT | 45.00 | 29.42 | 32.10 | 32.95 | 0.00 | - | 2 | 148 | 66.14% |
| FUTU250117C00050000 | 2024-05-02 3:27PM EDT | 50.00 | 26.50 | 28.20 | 28.90 | 0.00 | - | 2 | 219 | 63.26% |
| FUTU250117C00055000 | 2024-05-15 3:47PM EDT | 55.00 | 24.80 | 24.60 | 25.30 | +0.40 | +1.64% | 1 | 301 | 61.50% |
| FUTU250117C00060000 | 2024-05-13 11:32AM EDT | 60.00 | 21.50 | 21.25 | 22.00 | 0.00 | - | 1 | 609 | 59.89% |
| FUTU250117C00065000 | 2024-05-02 12:22PM EDT | 65.00 | 16.50 | 18.30 | 18.95 | 0.00 | - | 2 | 350 | 58.58% |
| FUTU250117C00070000 | 2024-05-15 10:39AM EDT | 70.00 | 15.40 | 15.75 | 16.35 | +0.46 | +3.08% | 6 | 835 | 57.95% |
| FUTU250117C00075000 | 2024-05-15 3:40PM EDT | 75.00 | 13.68 | 13.45 | 14.05 | +2.73 | +24.93% | 2 | 391 | 57.30% |
| FUTU250117C00080000 | 2024-05-14 10:10AM EDT | 80.00 | 10.90 | 11.45 | 12.15 | 0.00 | - | 5 | 622 | 57.01% |
| FUTU250117C00085000 | 2024-05-13 9:59AM EDT | 85.00 | 9.60 | 9.80 | 10.30 | 0.00 | - | 29 | 482 | 56.53% |
| FUTU250117C00090000 | 2024-05-14 10:48AM EDT | 90.00 | 7.25 | 8.40 | 8.80 | 0.00 | - | 3 | 991 | 56.37% |
| FUTU250117C00095000 | 2024-05-14 9:48AM EDT | 95.00 | 6.54 | 7.20 | 7.70 | 0.00 | - | 1 | 270 | 56.66% |
| FUTU250117C00100000 | 2024-05-14 9:48AM EDT | 100.00 | 5.44 | 6.15 | 6.50 | 0.00 | - | 1 | 1,845 | 56.32% |
| FUTU250117C00105000 | 2024-05-09 2:46PM EDT | 105.00 | 4.00 | 5.25 | 5.75 | 0.00 | - | 4 | 4 | 56.67% |
| FUTU250117C00110000 | 2024-05-13 9:48AM EDT | 110.00 | 4.00 | 4.50 | 5.00 | 0.00 | - | 1 | 19 | 56.79% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU250117P00017500 | 2024-05-02 10:20AM EDT | 17.50 | 0.05 | 0.00 | 1.38 | 0.00 | - | 1 | 212 | 109.38% |
| FUTU250117P00020000 | 2024-01-17 1:37PM EDT | 20.00 | 0.65 | 0.10 | 1.74 | 0.00 | - | 4 | 62 | 106.25% |
| FUTU250117P00022500 | 2024-02-12 3:35PM EDT | 22.50 | 0.75 | 0.10 | 0.71 | 0.00 | - | 5 | 35 | 82.03% |
| FUTU250117P00025000 | 2024-05-10 10:38AM EDT | 25.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 9 | 471 | 81.30% |
| FUTU250117P00030000 | 2024-05-07 11:01AM EDT | 30.00 | 0.46 | 0.08 | 1.20 | 0.00 | - | 59 | 500 | 69.82% |
| FUTU250117P00035000 | 2024-05-09 10:02AM EDT | 35.00 | 0.84 | 0.24 | 1.32 | 0.00 | - | 1 | 302 | 61.96% |
| FUTU250117P00040000 | 2024-05-15 3:40PM EDT | 40.00 | 1.10 | 0.67 | 1.31 | -0.10 | -8.33% | 1 | 344 | 55.66% |
| FUTU250117P00045000 | 2024-05-13 12:31PM EDT | 45.00 | 1.89 | 1.57 | 2.43 | 0.00 | - | 1 | 433 | 57.70% |
| FUTU250117P00050000 | 2024-05-14 3:29PM EDT | 50.00 | 2.85 | 2.41 | 2.80 | 0.00 | - | 2 | 405 | 53.30% |
| FUTU250117P00055000 | 2024-05-10 10:38AM EDT | 55.00 | 4.70 | 3.60 | 4.05 | 0.00 | - | 159 | 476 | 52.14% |
| FUTU250117P00060000 | 2024-05-15 10:52AM EDT | 60.00 | 5.50 | 5.20 | 5.55 | -0.25 | -4.35% | 504 | 3,085 | 51.12% |
| FUTU250117P00065000 | 2024-04-16 10:31AM EDT | 65.00 | 14.40 | 7.10 | 7.45 | 0.00 | - | 4 | 204 | 50.24% |
| FUTU250117P00070000 | 2024-05-15 3:40PM EDT | 70.00 | 9.53 | 9.35 | 9.75 | -1.17 | -10.93% | 2 | 217 | 50.43% |
| FUTU250117P00075000 | 2024-05-14 2:12PM EDT | 75.00 | 13.13 | 11.85 | 12.30 | 0.00 | - | 1 | 122 | 49.49% |
| FUTU250117P00080000 | 2024-01-11 12:11PM EDT | 80.00 | 32.75 | 31.10 | 33.55 | 0.00 | - | 2 | 25 | 121.11% |
| FUTU250117P00085000 | 2024-05-13 11:51AM EDT | 85.00 | 18.70 | 18.00 | 18.55 | 0.00 | - | 2 | 4 | 48.65% |
| FUTU250117P00090000 | 2024-05-02 9:55AM EDT | 90.00 | 24.80 | 21.45 | 22.10 | 0.00 | - | 2 | 6 | 48.33% |
| FUTU250117P00095000 | 2024-05-02 2:22PM EDT | 95.00 | 26.90 | 25.10 | 25.90 | 0.00 | - | 50 | 50 | 48.11% |
| FUTU250117P00100000 | 2024-03-18 11:11AM EDT | 100.00 | 43.40 | 43.65 | 47.10 | 0.00 | - | 4 | 4 | 112.78% |
| FUTU250117P00110000 | 2024-05-09 11:38AM EDT | 110.00 | 41.00 | 36.10 | 38.35 | 0.00 | - | 2 | 2 | 47.31% |
