Marchés français ouverture 3 h 59 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 818,81 -1 260,89 (-3,31 %) EUR/USD
1,0621 -0,0025 (-0,23 %) HANG SENG
16 115,31 -270,56 (-1,65 %) Bitcoin EUR
57 778,29 -295,71 (-0,51 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240419C00040000 | 2024-04-15 3:17PM EDT | 40.00 | 16.70 | 14.60 | 15.00 | 0.00 | - | 1 | 8 | 350.78% |
| FUTU240419C00045000 | 2024-03-28 11:53AM EDT | 45.00 | 10.22 | 9.35 | 10.35 | 0.00 | - | 1 | 3 | 50.00% |
| FUTU240419C00046000 | 2024-03-26 10:19AM EDT | 46.00 | 8.32 | 7.90 | 10.45 | 0.00 | - | 10 | 12 | 262.11% |
| FUTU240419C00049000 | 2024-03-27 10:30AM EDT | 49.00 | 4.85 | 5.25 | 7.60 | 0.00 | - | 5 | 4 | 228.52% |
| FUTU240419C00050000 | 2024-04-18 2:20PM EDT | 50.00 | 4.95 | 3.55 | 5.40 | +0.45 | +10.00% | 6 | 605 | 197.85% |
| FUTU240419C00051000 | 2024-04-16 11:30AM EDT | 51.00 | 4.40 | 2.50 | 4.70 | 0.00 | - | 1 | 17 | 206.06% |
| FUTU240419C00052000 | 2024-03-27 9:56AM EDT | 52.00 | 2.83 | 2.15 | 3.35 | 0.00 | - | 2 | 4 | 136.13% |
| FUTU240419C00053000 | 2024-04-17 1:25PM EDT | 53.00 | 1.76 | 1.58 | 2.28 | 0.00 | - | 2 | 24 | 53.52% |
| FUTU240419C00054000 | 2024-04-18 3:30PM EDT | 54.00 | 0.97 | 0.95 | 1.10 | -0.04 | -3.96% | 14 | 62 | 50.98% |
| FUTU240419C00055000 | 2024-04-18 3:56PM EDT | 55.00 | 0.41 | 0.38 | 0.45 | -0.05 | -10.87% | 109 | 806 | 45.51% |
| FUTU240419C00056000 | 2024-04-18 3:36PM EDT | 56.00 | 0.13 | 0.11 | 0.14 | -0.10 | -43.48% | 168 | 289 | 45.51% |
| FUTU240419C00057000 | 2024-04-18 3:22PM EDT | 57.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 15 | 104 | 50.78% |
| FUTU240419C00058000 | 2024-04-18 3:35PM EDT | 58.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 13 | 304 | 59.38% |
| FUTU240419C00059000 | 2024-04-18 3:37PM EDT | 59.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 229 | 71.09% |
| FUTU240419C00060000 | 2024-04-18 3:59PM EDT | 60.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 67 | 5,040 | 84.38% |
| FUTU240419C00061000 | 2024-04-16 11:58AM EDT | 61.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 23 | 260 | 106.25% |
| FUTU240419C00062000 | 2024-04-16 3:30PM EDT | 62.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 640 | 106.25% |
| FUTU240419C00063000 | 2024-04-16 10:01AM EDT | 63.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 96 | 117.19% |
| FUTU240419C00064000 | 2024-04-16 11:54AM EDT | 64.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 6 | 94 | 194.53% |
| FUTU240419C00065000 | 2024-04-16 1:19PM EDT | 65.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 2 | 408 | 208.98% |
| FUTU240419C00067000 | 2024-04-12 3:23PM EDT | 67.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 5 | 284.77% |
| FUTU240419C00070000 | 2024-04-15 3:59PM EDT | 70.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 300 | 239.06% |
| FUTU240419C00075000 | 2024-04-01 2:21PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 51 | 325 | 212.50% |
| FUTU240419C00080000 | 2024-04-10 9:38AM EDT | 80.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 114 | 268.75% |
| FUTU240419C00085000 | 2024-03-18 10:16AM EDT | 85.00 | 0.13 | 0.00 | 0.71 | 0.00 | - | 3 | 126 | 502.34% |
| FUTU240419C00090000 | 2024-03-14 12:08PM EDT | 90.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 12 | 68 | 442.97% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240419P00030000 | 2024-03-18 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,028 | 50.00% |
| FUTU240419P00035000 | 2024-04-03 1:56PM EDT | 35.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 735.55% |
| FUTU240419P00040000 | 2024-04-11 10:50AM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 31 | 111 | 218.75% |
| FUTU240419P00045000 | 2024-04-08 12:34PM EDT | 45.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 1,127 | 220.31% |
| FUTU240419P00046000 | 2024-04-18 9:37AM EDT | 46.00 | 0.39 | 0.00 | 0.12 | +0.16 | +69.57% | 1 | 1 | 181.25% |
| FUTU240419P00047000 | 2024-03-18 2:16PM EDT | 47.00 | 0.29 | 0.00 | 0.65 | 0.00 | - | 48 | 48 | 237.89% |
| FUTU240419P00048000 | 2024-04-09 9:46AM EDT | 48.00 | 0.01 | 0.00 | 0.89 | 0.00 | - | 3 | 5 | 234.77% |
| FUTU240419P00049000 | 2024-04-08 11:09AM EDT | 49.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 2 | 10 | 145.31% |
| FUTU240419P00050000 | 2024-04-18 9:37AM EDT | 50.00 | 0.37 | 0.00 | 0.01 | +0.33 | +825.00% | 1 | 574 | 71.88% |
| FUTU240419P00051000 | 2024-04-17 3:31PM EDT | 51.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 96 | 105.86% |
| FUTU240419P00052000 | 2024-04-17 9:40AM EDT | 52.00 | 0.08 | 0.01 | 0.24 | 0.00 | - | 10 | 84 | 83.59% |
| FUTU240419P00053000 | 2024-04-17 3:58PM EDT | 53.00 | 0.22 | 0.02 | 0.05 | 0.00 | - | 10 | 605 | 47.27% |
| FUTU240419P00054000 | 2024-04-18 12:34PM EDT | 54.00 | 0.14 | 0.11 | 0.19 | -0.35 | -71.43% | 15 | 105 | 44.53% |
| FUTU240419P00055000 | 2024-04-18 2:09PM EDT | 55.00 | 0.45 | 0.45 | 0.59 | -0.73 | -61.86% | 186 | 266 | 44.53% |
| FUTU240419P00056000 | 2024-04-18 10:50AM EDT | 56.00 | 1.08 | 0.83 | 1.35 | -0.73 | -40.33% | 27 | 269 | 52.73% |
| FUTU240419P00057000 | 2024-04-18 10:51AM EDT | 57.00 | 1.95 | 1.94 | 2.28 | -0.35 | -15.22% | 5 | 253 | 66.02% |
| FUTU240419P00058000 | 2024-04-18 10:47AM EDT | 58.00 | 3.00 | 2.68 | 3.85 | -0.35 | -10.45% | 27 | 307 | 82.81% |
| FUTU240419P00059000 | 2024-04-18 10:50AM EDT | 59.00 | 3.95 | 2.91 | 5.05 | -0.20 | -4.82% | 8 | 213 | 204.88% |
| FUTU240419P00060000 | 2024-04-16 1:30PM EDT | 60.00 | 5.85 | 4.75 | 5.65 | +0.65 | +12.50% | 1 | 223 | 99.22% |
| FUTU240419P00061000 | 2024-04-16 9:46AM EDT | 61.00 | 5.55 | 5.15 | 7.25 | 0.00 | - | 2 | 20 | 113.28% |
| FUTU240419P00062000 | 2024-04-08 10:09AM EDT | 62.00 | 5.60 | 6.45 | 8.95 | 0.00 | - | - | 0 | 227.93% |
| FUTU240419P00063000 | 2024-04-17 1:43PM EDT | 63.00 | 8.60 | 7.70 | 9.90 | 0.00 | - | 18 | 0 | 260.94% |
| FUTU240419P00065000 | 2024-04-17 3:35PM EDT | 65.00 | 10.85 | 9.70 | 10.55 | 0.00 | - | 380 | 68 | 257.81% |
| FUTU240419P00066000 | 2024-04-17 1:42PM EDT | 66.00 | 11.75 | 9.00 | 13.50 | 0.00 | - | 38 | 0 | 200.78% |
| FUTU240419P00070000 | 2024-04-17 3:35PM EDT | 70.00 | 15.85 | 14.00 | 16.25 | 0.00 | - | 2 | 0 | 445.90% |
| FUTU240419P00075000 | 2024-04-01 1:00PM EDT | 75.00 | 18.35 | 19.75 | 21.15 | 0.00 | - | - | 0 | 376.17% |
| FUTU240419P00080000 | 2024-04-16 11:30AM EDT | 80.00 | 24.70 | 23.10 | 26.80 | 0.00 | - | 5 | 0 | 669.53% |
