Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.728,83 -63,00 (-0,10%)
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 comprapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240628C00055000 | 2024-05-15 3:49PM EDT | 55.00 | 19.85 | 14.75 | 17.15 | 0.00 | - | - | 2 | 127.05% |
| FUTU240628C00058000 | 2024-05-15 11:51AM EDT | 58.00 | 16.10 | 12.05 | 13.95 | 0.00 | - | - | 1 | 100.78% |
| FUTU240628C00059000 | 2024-06-13 9:44AM EDT | 59.00 | 12.73 | 11.00 | 13.20 | 0.00 | - | 1 | 1 | 103.17% |
| FUTU240628C00060000 | 2024-06-03 11:25AM EDT | 60.00 | 15.40 | 9.90 | 11.95 | 0.00 | - | 2 | 2 | 88.67% |
| FUTU240628C00061000 | 2024-06-04 1:05PM EDT | 61.00 | 13.38 | 9.95 | 10.85 | 0.00 | - | 1 | 2 | 61.62% |
| FUTU240628C00062000 | 2024-06-07 9:47AM EDT | 62.00 | 13.35 | 9.05 | 9.90 | 0.00 | - | 1 | 3 | 59.86% |
| FUTU240628C00063000 | 2024-06-05 11:06AM EDT | 63.00 | 13.60 | 8.15 | 9.00 | 0.00 | - | 5 | 2 | 58.45% |
| FUTU240628C00064000 | 2024-05-23 1:15PM EDT | 64.00 | 10.75 | 7.25 | 7.90 | 0.00 | - | - | 15 | 53.03% |
| FUTU240628C00065000 | 2024-06-13 12:56PM EDT | 65.00 | 6.70 | 6.40 | 8.40 | 0.00 | - | 1 | 2 | 70.07% |
| FUTU240628C00066000 | 2024-06-13 1:42PM EDT | 66.00 | 5.65 | 5.50 | 7.65 | 0.00 | - | 1 | 1 | 67.43% |
| FUTU240628C00067000 | 2024-06-12 11:54AM EDT | 67.00 | 8.55 | 4.70 | 6.00 | 0.00 | - | 7 | 6 | 55.37% |
| FUTU240628C00068000 | 2024-06-12 11:45AM EDT | 68.00 | 7.20 | 3.80 | 5.20 | 0.00 | - | 4 | 7 | 51.56% |
| FUTU240628C00069000 | 2024-05-30 10:30AM EDT | 69.00 | 8.20 | 3.35 | 3.90 | 0.00 | - | 1 | 1 | 52.15% |
| FUTU240628C00070000 | 2024-06-14 9:40AM EDT | 70.00 | 3.00 | 2.68 | 3.30 | +0.15 | +5.26% | 10 | 428 | 51.56% |
| FUTU240628C00071000 | 2024-06-13 12:56PM EDT | 71.00 | 2.43 | 2.22 | 2.52 | 0.00 | - | 2 | 1 | 46.58% |
| FUTU240628C00072000 | 2024-06-14 12:46PM EDT | 72.00 | 1.75 | 1.80 | 2.06 | -0.29 | -14.22% | 8 | 7 | 46.48% |
| FUTU240628C00073000 | 2024-06-13 2:56PM EDT | 73.00 | 1.68 | 1.23 | 1.69 | 0.00 | - | 24 | 23 | 46.92% |
| FUTU240628C00074000 | 2024-06-14 10:52AM EDT | 74.00 | 1.30 | 1.02 | 1.29 | 0.00 | - | 7 | 5 | 45.61% |
| FUTU240628C00075000 | 2024-06-14 1:29PM EDT | 75.00 | 0.91 | 0.86 | 1.12 | -0.05 | -5.21% | 8 | 113 | 47.95% |
| FUTU240628C00076000 | 2024-06-14 3:24PM EDT | 76.00 | 0.65 | 0.63 | 0.81 | -0.09 | -12.16% | 2 | 13 | 46.19% |
| FUTU240628C00077000 | 2024-06-13 3:29PM EDT | 77.00 | 0.70 | 0.49 | 0.67 | 0.00 | - | 7 | 24 | 47.46% |
| FUTU240628C00078000 | 2024-06-14 9:31AM EDT | 78.00 | 0.48 | 0.32 | 0.79 | -0.03 | -5.88% | 1 | 36 | 55.32% |
| FUTU240628C00079000 | 2024-06-13 12:12PM EDT | 79.00 | 0.33 | 0.29 | 0.65 | 0.00 | - | 11 | 16 | 50.20% |
| FUTU240628C00080000 | 2024-06-14 12:11PM EDT | 80.00 | 0.25 | 0.23 | 0.61 | -0.04 | -13.79% | 6 | 91 | 52.44% |
| FUTU240628C00081000 | 2024-06-13 11:50AM EDT | 81.00 | 0.18 | 0.17 | 1.20 | 0.00 | - | 3 | 5 | 65.14% |
| FUTU240628C00082000 | 2024-06-13 9:41AM EDT | 82.00 | 0.30 | 0.13 | 1.21 | 0.00 | - | 1 | 5 | 68.65% |
| FUTU240628C00083000 | 2024-06-13 11:43AM EDT | 83.00 | 0.17 | 0.10 | 0.17 | 0.00 | - | 1 | 4 | 51.27% |
| FUTU240628C00084000 | 2024-06-13 10:23AM EDT | 84.00 | 0.17 | 0.07 | 0.16 | 0.00 | - | 3 | 12 | 50.29% |
| FUTU240628C00085000 | 2024-06-14 11:14AM EDT | 85.00 | 0.14 | 0.05 | 0.16 | +0.02 | +16.67% | 5 | 90 | 52.34% |
| FUTU240628C00089000 | 2024-05-31 9:30AM EDT | 89.00 | 0.58 | 0.03 | 1.03 | 0.00 | - | 6 | 7 | 87.89% |
| FUTU240628C00090000 | 2024-06-14 11:38AM EDT | 90.00 | 0.05 | 0.03 | 0.28 | -0.03 | -37.50% | 9 | 20 | 69.92% |
| FUTU240628C00095000 | 2024-06-04 11:35AM EDT | 95.00 | 0.21 | 0.00 | 0.22 | 0.00 | - | 5 | 15 | 77.93% |
Opciones de ventapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240628P00050000 | 2024-05-29 9:55AM EDT | 50.00 | 1.08 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 138.18% |
| FUTU240628P00055000 | 2024-06-14 1:27PM EDT | 55.00 | 0.01 | 0.01 | 1.00 | -1.10 | -99.10% | 6 | 0 | 101.66% |
| FUTU240628P00058000 | 2024-05-10 3:54PM EDT | 58.00 | 0.85 | 0.01 | 0.75 | 0.00 | - | - | 6 | 79.00% |
| FUTU240628P00060000 | 2024-05-14 1:31PM EDT | 60.00 | 0.95 | 0.03 | 0.38 | 0.00 | - | - | 4 | 59.08% |
| FUTU240628P00061000 | 2024-06-13 11:19AM EDT | 61.00 | 0.15 | 0.04 | 0.16 | 0.00 | - | 1 | 5 | 51.56% |
| FUTU240628P00063000 | 2024-06-03 3:04PM EDT | 63.00 | 0.24 | 0.14 | 1.97 | 0.00 | - | 1 | 3 | 75.49% |
| FUTU240628P00064000 | 2024-05-29 11:12AM EDT | 64.00 | 0.32 | 0.17 | 0.85 | 0.00 | - | 3 | 3 | 52.88% |
| FUTU240628P00065000 | 2024-06-13 2:36PM EDT | 65.00 | 0.43 | 0.32 | 0.40 | 0.00 | - | 5 | 10 | 43.75% |
| FUTU240628P00066000 | 2024-06-14 2:02PM EDT | 66.00 | 0.48 | 0.40 | 0.66 | +0.14 | +41.18% | 12 | 12 | 46.19% |
| FUTU240628P00067000 | 2024-06-14 9:51AM EDT | 67.00 | 0.70 | 0.64 | 0.98 | -0.04 | -5.41% | 1 | 30 | 48.19% |
| FUTU240628P00068000 | 2024-06-14 11:20AM EDT | 68.00 | 1.00 | 0.91 | 0.99 | -0.26 | -20.63% | 3 | 65 | 41.80% |
| FUTU240628P00069000 | 2024-06-14 3:33PM EDT | 69.00 | 1.28 | 1.07 | 1.61 | 0.00 | - | 12 | 56 | 47.56% |
| FUTU240628P00070000 | 2024-06-14 10:05AM EDT | 70.00 | 1.70 | 1.62 | 1.73 | -0.13 | -7.10% | 6 | 83 | 41.82% |
| FUTU240628P00071000 | 2024-06-14 1:00PM EDT | 71.00 | 2.16 | 1.95 | 2.21 | -0.34 | -13.60% | 1 | 15 | 41.90% |
| FUTU240628P00072000 | 2024-06-13 1:46PM EDT | 72.00 | 2.90 | 2.41 | 2.88 | 0.00 | - | 1 | 8 | 44.21% |
| FUTU240628P00073000 | 2024-06-14 12:13PM EDT | 73.00 | 3.35 | 2.84 | 3.40 | +1.10 | +48.89% | 4 | 12 | 42.43% |
| FUTU240628P00074000 | 2024-06-14 1:04PM EDT | 74.00 | 4.30 | 3.25 | 4.10 | +0.65 | +17.81% | 9 | 21 | 42.92% |
| FUTU240628P00075000 | 2024-06-14 3:19PM EDT | 75.00 | 4.85 | 4.55 | 4.90 | -0.25 | -4.90% | 10 | 29 | 44.43% |
| FUTU240628P00076000 | 2024-06-13 9:42AM EDT | 76.00 | 4.93 | 4.35 | 5.70 | 0.00 | - | 2 | 15 | 44.97% |
| FUTU240628P00077000 | 2024-06-10 12:17PM EDT | 77.00 | 4.20 | 5.45 | 6.65 | 0.00 | - | 5 | 17 | 48.54% |
| FUTU240628P00078000 | 2024-06-13 2:07PM EDT | 78.00 | 7.00 | 6.05 | 7.65 | 0.00 | - | 2 | 6 | 53.13% |
| FUTU240628P00079000 | 2024-05-15 12:41PM EDT | 79.00 | 8.25 | 7.75 | 10.20 | 0.00 | - | - | 1 | 66.26% |
| FUTU240628P00080000 | 2024-06-03 10:12AM EDT | 80.00 | 6.20 | 8.90 | 10.35 | 0.00 | - | 80 | 580 | 61.08% |
| FUTU240628P00081000 | 2024-06-06 11:04AM EDT | 81.00 | 6.49 | 9.75 | 11.30 | 0.00 | - | 2 | 3 | 61.96% |
| FUTU240628P00082000 | 2024-06-13 11:02AM EDT | 82.00 | 11.30 | 10.75 | 12.30 | 0.00 | - | 1 | 105 | 65.82% |
| FUTU240628P00083000 | 2024-06-13 10:17AM EDT | 83.00 | 11.65 | 11.40 | 14.00 | 0.00 | - | 1 | 1 | 75.39% |
| FUTU240628P00085000 | 2024-05-20 10:47AM EDT | 85.00 | 8.60 | 12.80 | 15.80 | 0.00 | - | - | 3 | 67.58% |
| FUTU240628P00086000 | 2024-05-20 12:43PM EDT | 86.00 | 10.40 | 13.00 | 16.55 | 0.00 | - | - | 1 | 111.08% |
© 2024 Yahoo. Todos los derechos reservados.