Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.177,07 -411,23 (-0,69%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240531C00047000 | 2024-04-22 10:21AM EDT | 47.00 | 8.98 | 23.10 | 26.60 | 0.00 | - | - | 7 | 73.24% |
| FUTU240531C00050000 | 2024-04-17 3:49PM EDT | 50.00 | 6.30 | 19.85 | 22.55 | 0.00 | - | 10 | 11 | 102.83% |
| FUTU240531C00054000 | 2024-05-03 3:46PM EDT | 54.00 | 17.97 | 16.10 | 19.80 | +6.07 | +51.01% | 6 | 25 | 60.25% |
| FUTU240531C00055000 | 2024-05-02 3:28PM EDT | 55.00 | 17.30 | 15.65 | 18.95 | 0.00 | - | 1 | 47 | 73.05% |
| FUTU240531C00056000 | 2024-04-24 3:10PM EDT | 56.00 | 9.12 | 14.05 | 16.65 | 0.00 | - | 1 | 12 | 80.03% |
| FUTU240531C00057000 | 2024-04-23 1:37PM EDT | 57.00 | 7.75 | 13.80 | 16.95 | 0.00 | - | 1 | 6 | 67.77% |
| FUTU240531C00058000 | 2024-05-02 3:28PM EDT | 58.00 | 14.50 | 13.65 | 14.95 | 0.00 | - | 5 | 31 | 61.57% |
| FUTU240531C00059000 | 2024-05-03 3:46PM EDT | 59.00 | 12.88 | 11.40 | 14.25 | +6.68 | +107.74% | 5 | 6 | 81.20% |
| FUTU240531C00060000 | 2024-05-02 3:56PM EDT | 60.00 | 11.91 | 12.05 | 12.80 | -0.54 | -4.34% | 2 | 31 | 57.62% |
| FUTU240531C00061000 | 2024-04-23 12:34PM EDT | 61.00 | 4.50 | 11.40 | 11.90 | 0.00 | - | 3 | 0 | 59.23% |
| FUTU240531C00062000 | 2024-05-03 9:51AM EDT | 62.00 | 10.10 | 10.50 | 11.10 | +1.20 | +13.48% | 1 | 21 | 58.40% |
| FUTU240531C00063000 | 2024-04-29 11:16AM EDT | 63.00 | 5.93 | 9.05 | 11.95 | 0.00 | - | 3 | 4 | 67.33% |
| FUTU240531C00064000 | 2024-04-23 2:47PM EDT | 64.00 | 3.50 | 8.70 | 9.45 | 0.00 | - | - | 3 | 55.10% |
| FUTU240531C00065000 | 2024-05-03 12:01PM EDT | 65.00 | 7.75 | 8.20 | 9.60 | -0.60 | -7.19% | 14 | 26 | 64.31% |
| FUTU240531C00066000 | 2024-05-03 10:40AM EDT | 66.00 | 7.75 | 7.55 | 8.00 | +1.56 | +25.20% | 2 | 11 | 57.32% |
| FUTU240531C00067000 | 2024-05-02 9:35AM EDT | 67.00 | 4.90 | 6.80 | 7.30 | 0.00 | - | 1 | 7 | 56.35% |
| FUTU240531C00068000 | 2024-05-03 1:29PM EDT | 68.00 | 6.05 | 6.25 | 6.65 | -1.00 | -14.18% | 8 | 57 | 56.74% |
| FUTU240531C00069000 | 2024-05-02 11:30AM EDT | 69.00 | 4.15 | 5.60 | 6.10 | 0.00 | - | 4 | 6 | 56.59% |
| FUTU240531C00070000 | 2024-05-02 11:57AM EDT | 70.00 | 3.85 | 5.15 | 5.50 | 0.00 | - | 6 | 31 | 56.96% |
| FUTU240531C00071000 | 2024-05-03 10:08AM EDT | 71.00 | 4.00 | 4.60 | 6.85 | -0.95 | -19.19% | 4 | 5 | 68.85% |
| FUTU240531C00075000 | 2024-05-03 11:47AM EDT | 75.00 | 2.69 | 3.00 | 3.30 | -0.84 | -23.80% | 2 | 10 | 57.59% |
| FUTU240531C00080000 | 2024-05-03 11:49AM EDT | 80.00 | 1.50 | 1.63 | 2.00 | -0.63 | -29.58% | 8 | 13 | 59.13% |
Opciones de ventapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240531P00045000 | 2024-04-18 1:19PM EDT | 45.00 | 0.40 | 0.00 | 2.14 | 0.00 | - | - | 3 | 137.70% |
| FUTU240531P00046000 | 2024-04-22 12:36PM EDT | 46.00 | 0.36 | 0.00 | 2.14 | 0.00 | - | 2 | 4 | 132.52% |
| FUTU240531P00049000 | 2024-04-19 2:45PM EDT | 49.00 | 1.10 | 0.00 | 1.99 | 0.00 | - | 6 | 7 | 115.19% |
| FUTU240531P00050000 | 2024-05-03 9:52AM EDT | 50.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | 1 | 19 | 87.60% |
| FUTU240531P00051000 | 2024-04-26 2:31PM EDT | 51.00 | 0.24 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 75.98% |
| FUTU240531P00052000 | 2024-04-19 2:42PM EDT | 52.00 | 2.00 | 0.01 | 1.30 | 0.00 | - | 6 | 6 | 90.04% |
| FUTU240531P00053000 | 2024-04-29 10:25AM EDT | 53.00 | 0.40 | 0.03 | 0.97 | 0.00 | - | 1 | 7 | 80.18% |
| FUTU240531P00054000 | 2024-05-02 10:58AM EDT | 54.00 | 0.21 | 0.04 | 0.96 | 0.00 | - | 1 | 30 | 76.22% |
| FUTU240531P00055000 | 2024-05-03 1:39PM EDT | 55.00 | 0.17 | 0.06 | 0.94 | -0.03 | -15.00% | 1 | 18 | 72.36% |
| FUTU240531P00056000 | 2024-05-02 1:24PM EDT | 56.00 | 0.26 | 0.20 | 0.29 | 0.00 | - | 15 | 36 | 57.91% |
| FUTU240531P00057000 | 2024-04-25 10:45AM EDT | 57.00 | 1.64 | 0.21 | 0.33 | 0.00 | - | - | 28 | 55.76% |
| FUTU240531P00058000 | 2024-05-02 12:25PM EDT | 58.00 | 0.38 | 0.27 | 0.68 | 0.00 | - | 11 | 46 | 60.11% |
| FUTU240531P00059000 | 2024-05-02 10:31AM EDT | 59.00 | 0.67 | 0.33 | 0.65 | 0.00 | - | 4 | 8 | 56.89% |
| FUTU240531P00060000 | 2024-05-03 1:00PM EDT | 60.00 | 0.63 | 0.45 | 0.62 | -0.22 | -25.88% | 1 | 48 | 54.49% |
| FUTU240531P00061000 | 2024-05-03 9:43AM EDT | 61.00 | 0.96 | 0.52 | 0.77 | -0.93 | -49.21% | 1 | 22 | 53.71% |
| FUTU240531P00062000 | 2024-05-03 1:39PM EDT | 62.00 | 0.90 | 0.70 | 1.00 | -2.30 | -71.88% | 1 | 4 | 54.69% |
| FUTU240531P00064000 | 2024-05-03 11:36AM EDT | 64.00 | 1.36 | 1.12 | 1.37 | +0.16 | +13.33% | 5 | 10 | 54.20% |
| FUTU240531P00066000 | 2024-05-03 1:07PM EDT | 66.00 | 1.95 | 1.61 | 1.95 | +0.05 | +2.63% | 2 | 5 | 53.96% |
| FUTU240531P00067000 | 2024-04-26 3:37PM EDT | 67.00 | 4.45 | 1.85 | 2.33 | 0.00 | - | 3 | 42 | 53.71% |
© 2024 Yahoo. Todos los derechos reservados.