La bourse est fermée
Dow Jones
39 829,18 +271,07 (+0,69 %) Nasdaq
16 727,78 +216,60 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 062,17 +3 629,50 (+6,43 %)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:22PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240517C00030000 | 2024-05-15 12:20PM EDT | 30.00 | 43.43 | 42.00 | 45.00 | +25.88 | +147.46% | 1 | 3 | 681.25% |
| FUTU240517C00035000 | 2023-12-28 10:40AM EDT | 35.00 | 21.00 | 15.20 | 15.45 | 0.00 | - | 10 | 10 | 0.00% |
| FUTU240517C00040000 | 2024-03-27 12:36PM EDT | 40.00 | 13.70 | 24.95 | 28.50 | 0.00 | - | 10 | 34 | 0.00% |
| FUTU240517C00045000 | 2024-05-07 10:40AM EDT | 45.00 | 26.42 | 27.05 | 30.95 | 0.00 | - | 6 | 148 | 507.23% |
| FUTU240517C00050000 | 2024-05-10 11:03AM EDT | 50.00 | 19.25 | 22.00 | 25.55 | 0.00 | - | 1 | 343 | 391.70% |
| FUTU240517C00052000 | 2024-04-23 2:12PM EDT | 52.00 | 10.50 | 20.05 | 24.00 | 0.00 | - | - | 5 | 396.68% |
| FUTU240517C00053000 | 2024-04-22 10:01AM EDT | 53.00 | 4.00 | 19.10 | 22.90 | 0.00 | - | - | 4 | 374.22% |
| FUTU240517C00054000 | 2024-05-03 3:46PM EDT | 54.00 | 17.52 | 18.05 | 22.05 | 0.00 | - | 5 | 6 | 369.73% |
| FUTU240517C00055000 | 2024-05-14 11:08AM EDT | 55.00 | 17.00 | 17.00 | 21.00 | 0.00 | - | 11 | 854 | 351.27% |
| FUTU240517C00056000 | 2024-05-10 2:34PM EDT | 56.00 | 13.05 | 16.05 | 20.05 | 0.00 | - | 8 | 8 | 339.84% |
| FUTU240517C00057000 | 2024-05-10 10:02AM EDT | 57.00 | 14.52 | 15.05 | 19.05 | 0.00 | - | 3 | 24 | 325.10% |
| FUTU240517C00058000 | 2024-05-15 11:45AM EDT | 58.00 | 15.40 | 14.05 | 18.00 | +4.36 | +39.49% | 1 | 35 | 307.42% |
| FUTU240517C00059000 | 2024-05-06 11:20AM EDT | 59.00 | 15.90 | 13.05 | 16.85 | 0.00 | - | 5 | 94 | 283.79% |
| FUTU240517C00060000 | 2024-05-15 10:59AM EDT | 60.00 | 13.67 | 13.25 | 14.75 | +0.77 | +5.97% | 3 | 1,164 | 193.16% |
| FUTU240517C00061000 | 2024-05-02 12:05PM EDT | 61.00 | 8.95 | 11.10 | 15.05 | 0.00 | - | 1 | 37 | 267.58% |
| FUTU240517C00062000 | 2024-05-13 9:37AM EDT | 62.00 | 10.30 | 10.05 | 14.05 | 0.00 | - | 1 | 274 | 253.52% |
| FUTU240517C00063000 | 2024-05-10 1:22PM EDT | 63.00 | 6.05 | 9.95 | 13.10 | 0.00 | - | 6 | 141 | 140.63% |
| FUTU240517C00064000 | 2024-05-15 1:52PM EDT | 64.00 | 10.09 | 8.10 | 12.10 | +3.64 | +56.43% | 1 | 26 | 227.93% |
| FUTU240517C00065000 | 2024-05-15 1:59PM EDT | 65.00 | 9.24 | 8.80 | 11.05 | +0.77 | +9.09% | 1 | 1,019 | 148.63% |
| FUTU240517C00066000 | 2024-05-14 9:50AM EDT | 66.00 | 5.75 | 6.10 | 10.05 | 0.00 | - | 2 | 102 | 197.17% |
| FUTU240517C00067000 | 2024-05-14 3:57PM EDT | 67.00 | 6.55 | 5.10 | 9.00 | 0.00 | - | 2 | 248 | 180.66% |
| FUTU240517C00068000 | 2024-05-15 11:50AM EDT | 68.00 | 5.40 | 4.70 | 7.40 | -0.12 | -2.17% | 2 | 164 | 137.99% |
| FUTU240517C00069000 | 2024-05-14 3:51PM EDT | 69.00 | 4.55 | 4.80 | 5.65 | 0.00 | - | 49 | 254 | 54.69% |
| FUTU240517C00070000 | 2024-05-15 12:14PM EDT | 70.00 | 3.90 | 3.70 | 4.50 | +1.25 | +47.17% | 15 | 1,695 | 66.11% |
| FUTU240517C00071000 | 2024-05-14 2:13PM EDT | 71.00 | 2.51 | 1.68 | 4.05 | 0.00 | - | 4 | 299 | 81.93% |
| FUTU240517C00072000 | 2024-05-15 1:16PM EDT | 72.00 | 2.40 | 2.37 | 2.66 | +0.31 | +14.83% | 83 | 286 | 51.27% |
| FUTU240517C00073000 | 2024-05-15 1:29PM EDT | 73.00 | 1.70 | 1.69 | 1.82 | 0.00 | - | 69 | 201 | 44.63% |
| FUTU240517C00074000 | 2024-05-15 1:18PM EDT | 74.00 | 1.15 | 1.18 | 1.26 | -0.22 | -16.06% | 67 | 324 | 45.07% |
| FUTU240517C00075000 | 2024-05-15 1:19PM EDT | 75.00 | 0.75 | 0.77 | 0.81 | -0.19 | -20.21% | 547 | 1,870 | 44.73% |
| FUTU240517C00076000 | 2024-05-15 1:21PM EDT | 76.00 | 0.49 | 0.47 | 0.52 | -0.21 | -30.00% | 97 | 246 | 45.90% |
| FUTU240517C00077000 | 2024-05-15 1:49PM EDT | 77.00 | 0.31 | 0.27 | 0.33 | -0.20 | -39.22% | 4 | 245 | 47.36% |
| FUTU240517C00078000 | 2024-05-15 1:11PM EDT | 78.00 | 0.18 | 0.17 | 0.20 | -0.19 | -51.35% | 5 | 423 | 48.44% |
| FUTU240517C00079000 | 2024-05-15 12:53PM EDT | 79.00 | 0.12 | 0.12 | 0.14 | -0.15 | -55.56% | 11 | 123 | 50.59% |
| FUTU240517C00080000 | 2024-05-15 11:56AM EDT | 80.00 | 0.09 | 0.06 | 0.10 | -0.12 | -57.14% | 38 | 1,272 | 51.95% |
| FUTU240517C00081000 | 2024-05-14 3:56PM EDT | 81.00 | 0.13 | 0.03 | 0.11 | 0.00 | - | 11 | 139 | 57.03% |
| FUTU240517C00082000 | 2024-05-15 9:44AM EDT | 82.00 | 0.05 | 0.01 | 0.11 | -0.06 | -54.55% | 1 | 26 | 61.72% |
| FUTU240517C00083000 | 2024-05-13 3:38PM EDT | 83.00 | 0.19 | 0.01 | 1.20 | 0.00 | - | 40 | 19 | 116.89% |
| FUTU240517C00084000 | 2024-05-13 12:03PM EDT | 84.00 | 0.20 | 0.01 | 2.16 | 0.00 | - | 1 | 1 | 152.73% |
| FUTU240517C00085000 | 2024-05-15 11:53AM EDT | 85.00 | 0.01 | 0.01 | 0.06 | -0.15 | -93.75% | 45 | 879 | 72.66% |
| FUTU240517C00087000 | 2024-05-13 2:40PM EDT | 87.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 10 | 10 | 94.14% |
| FUTU240517C00090000 | 2024-05-15 9:38AM EDT | 90.00 | 0.01 | 0.01 | 0.68 | -0.16 | -94.12% | 19 | 221 | 146.48% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240517P00025000 | 2024-02-08 4:47PM EDT | 25.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 576.56% |
| FUTU240517P00030000 | 2024-04-18 1:41PM EDT | 30.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 2 | 4,380 | 710.55% |
| FUTU240517P00035000 | 2024-04-16 10:08AM EDT | 35.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 50 | 615 | 445.31% |
| FUTU240517P00040000 | 2024-04-25 11:24AM EDT | 40.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 4 | 1,432 | 451.56% |
| FUTU240517P00045000 | 2024-05-13 1:44PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 911 | 187.50% |
| FUTU240517P00048000 | 2024-04-22 1:21PM EDT | 48.00 | 0.21 | 0.00 | 1.04 | 0.00 | - | - | 1 | 321.88% |
| FUTU240517P00050000 | 2024-05-13 1:48PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 578 | 162.50% |
| FUTU240517P00051000 | 2024-04-23 1:41PM EDT | 51.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | - | 17 | 343.36% |
| FUTU240517P00052000 | 2024-05-10 11:57AM EDT | 52.00 | 0.32 | 0.00 | 2.13 | 0.00 | - | 1 | 14 | 329.69% |
| FUTU240517P00053000 | 2024-05-10 10:33AM EDT | 53.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 1 | 19 | 210.55% |
| FUTU240517P00054000 | 2024-05-13 11:22AM EDT | 54.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 20 | 25 | 172.66% |
| FUTU240517P00055000 | 2024-05-15 1:17PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 1,129 | 131.25% |
| FUTU240517P00056000 | 2024-04-29 11:44AM EDT | 56.00 | 0.18 | 0.01 | 0.24 | 0.00 | - | 1 | 54 | 167.58% |
| FUTU240517P00057000 | 2024-05-02 1:25PM EDT | 57.00 | 0.06 | 0.01 | 0.38 | 0.00 | - | 4 | 29 | 172.27% |
| FUTU240517P00058000 | 2024-05-13 1:54PM EDT | 58.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 8 | 51 | 138.67% |
| FUTU240517P00059000 | 2024-05-15 12:08PM EDT | 59.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 145 | 109.38% |
| FUTU240517P00060000 | 2024-05-14 9:48AM EDT | 60.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 10 | 893 | 130.08% |
| FUTU240517P00061000 | 2024-05-14 10:42AM EDT | 61.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 1 | 1,546 | 142.97% |
| FUTU240517P00062000 | 2024-05-10 3:53PM EDT | 62.00 | 0.08 | 0.02 | 0.60 | 0.00 | - | 34 | 338 | 139.84% |
| FUTU240517P00063000 | 2024-05-14 2:27PM EDT | 63.00 | 0.05 | 0.02 | 0.35 | 0.00 | - | 30 | 70 | 115.23% |
| FUTU240517P00064000 | 2024-05-15 2:01PM EDT | 64.00 | 0.04 | 0.02 | 0.10 | -0.03 | -42.86% | 5 | 83 | 85.55% |
| FUTU240517P00065000 | 2024-05-15 1:49PM EDT | 65.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 48 | 464 | 75.39% |
| FUTU240517P00066000 | 2024-05-15 10:59AM EDT | 66.00 | 0.05 | 0.05 | 0.21 | -0.02 | -28.57% | 5 | 129 | 81.64% |
| FUTU240517P00067000 | 2024-05-15 12:53PM EDT | 67.00 | 0.06 | 0.02 | 0.07 | -0.01 | -14.29% | 19 | 296 | 59.38% |
| FUTU240517P00068000 | 2024-05-15 11:00AM EDT | 68.00 | 0.07 | 0.06 | 0.09 | -0.07 | -50.00% | 23 | 575 | 57.42% |
| FUTU240517P00069000 | 2024-05-15 11:03AM EDT | 69.00 | 0.09 | 0.05 | 0.11 | -0.12 | -57.14% | 32 | 203 | 50.00% |
| FUTU240517P00070000 | 2024-05-15 12:55PM EDT | 70.00 | 0.12 | 0.08 | 0.14 | -0.28 | -70.00% | 192 | 849 | 48.05% |
| FUTU240517P00071000 | 2024-05-15 1:59PM EDT | 71.00 | 0.18 | 0.16 | 0.21 | -0.37 | -67.27% | 18 | 54 | 44.04% |
| FUTU240517P00072000 | 2024-05-15 1:36PM EDT | 72.00 | 0.45 | 0.32 | 0.38 | -0.37 | -45.12% | 135 | 119 | 42.97% |
| FUTU240517P00073000 | 2024-05-15 1:48PM EDT | 73.00 | 0.69 | 0.61 | 0.68 | -0.75 | -52.08% | 12 | 556 | 43.16% |
| FUTU240517P00074000 | 2024-05-15 11:18AM EDT | 74.00 | 1.52 | 1.04 | 1.15 | -0.38 | -20.00% | 6 | 22 | 44.87% |
| FUTU240517P00075000 | 2024-05-14 3:41PM EDT | 75.00 | 2.56 | 1.60 | 1.72 | 0.00 | - | 200 | 569 | 45.31% |
| FUTU240517P00076000 | 2024-05-13 2:36PM EDT | 76.00 | 4.20 | 2.26 | 2.52 | 0.00 | - | 6 | 4 | 50.44% |
| FUTU240517P00079000 | 2024-05-13 12:03PM EDT | 79.00 | 5.30 | 3.25 | 7.10 | 0.00 | - | 4 | 2 | 62.50% |
| FUTU240517P00080000 | 2024-05-15 10:50AM EDT | 80.00 | 6.73 | 4.20 | 8.00 | -4.60 | -40.60% | 6 | 43 | 64.84% |
| FUTU240517P00085000 | 2024-05-15 10:50AM EDT | 85.00 | 11.65 | 9.00 | 13.00 | -4.62 | -28.40% | 6 | 32 | 87.11% |
