Mercados españoles abiertos en 7 hrs 6 min

Futu Holdings Limited (FUTU)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
65,79-1,75 (-2,59%)
Al cierre: 04:00PM EDT
65,70 -0,09 (-0,14%)
Después del cierre: 07:50PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FUTU240628C000550002024-06-24 1:29PM EDT55.0013.4810.6011.100.00-52126.56%
FUTU240628C000560002024-06-21 10:02AM EDT56.0010.559.4010.100.00-44163.28%
FUTU240628C000580002024-05-15 11:51AM EDT58.0016.1012.0513.950.00--1470.51%
FUTU240628C000590002024-06-13 9:44AM EDT59.0012.736.507.150.00-1175.78%
FUTU240628C000600002024-06-24 1:29PM EDT60.009.104.657.150.00-52682.42%
FUTU240628C000610002024-06-21 12:23PM EDT61.006.213.955.000.00-1183.59%
FUTU240628C000620002024-06-27 1:42PM EDT62.003.852.504.15-1.85-32.46%1183.98%
FUTU240628C000630002024-06-25 3:05PM EDT63.004.542.353.050.00-4660.94%
FUTU240628C000640002024-06-17 12:54PM EDT64.005.051.672.080.00-132748.05%
FUTU240628C000650002024-06-27 10:13AM EDT65.001.081.051.23-1.42-56.80%92639.94%
FUTU240628C000660002024-06-27 3:59PM EDT66.000.580.290.62-1.29-68.98%451737.01%
FUTU240628C000670002024-06-27 2:14PM EDT67.000.250.090.27-1.05-80.77%3411036.72%
FUTU240628C000680002024-06-27 3:59PM EDT68.000.100.040.12-0.61-85.92%33254338.87%
FUTU240628C000690002024-06-27 3:54PM EDT69.000.050.030.06-0.42-89.36%288342.58%
FUTU240628C000700002024-06-27 3:14PM EDT70.000.040.020.05-0.14-77.78%22258150.39%
FUTU240628C000710002024-06-27 3:10PM EDT71.000.030.010.11-0.06-66.67%3712861.33%
FUTU240628C000720002024-06-27 3:07PM EDT72.000.030.020.24-0.04-57.14%8030082.42%
FUTU240628C000730002024-06-26 9:32AM EDT73.000.110.020.220.00-28790.43%
FUTU240628C000740002024-06-26 12:02PM EDT74.000.030.020.770.00-329133.59%
FUTU240628C000750002024-06-27 12:16PM EDT75.000.020.020.38-0.03-60.00%7442120.90%
FUTU240628C000760002024-06-25 9:39AM EDT76.000.070.010.500.00-316137.70%
FUTU240628C000770002024-06-24 1:32PM EDT77.000.100.000.200.00-6284120.70%
FUTU240628C000780002024-06-25 9:38AM EDT78.000.050.000.070.00-340108.59%
FUTU240628C000790002024-06-20 3:16PM EDT79.000.060.000.940.00-1116191.02%
FUTU240628C000800002024-06-25 11:54AM EDT80.000.010.000.220.00-798146.09%
FUTU240628C000810002024-06-18 9:33AM EDT81.000.110.000.750.00-14198.05%
FUTU240628C000820002024-06-24 10:00AM EDT82.000.050.000.230.00-626162.11%
FUTU240628C000830002024-06-13 11:43AM EDT83.000.170.000.030.00-14126.56%
FUTU240628C000840002024-06-13 10:23AM EDT84.000.170.000.030.00-312132.81%
FUTU240628C000850002024-06-14 11:14AM EDT85.000.140.000.030.00-590137.50%
FUTU240628C000890002024-06-25 2:35PM EDT89.000.010.000.750.00-815261.33%
FUTU240628C000900002024-06-24 9:30AM EDT90.000.150.000.150.00-120201.56%
FUTU240628C000950002024-06-04 11:35AM EDT95.000.210.001.000.00-515322.07%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FUTU240628P000500002024-05-29 9:55AM EDT50.001.080.000.950.00-10274.61%
FUTU240628P000550002024-06-27 2:26PM EDT55.000.010.010.020.00-3011103.13%
FUTU240628P000580002024-05-10 3:54PM EDT58.000.850.010.750.00--6143.75%
FUTU240628P000590002024-06-18 10:01AM EDT59.000.130.010.250.00--297.66%
FUTU240628P000600002024-06-21 3:08PM EDT60.000.050.010.050.00-15464.06%
FUTU240628P000610002024-06-25 10:49AM EDT61.000.050.010.400.00-31783.01%
FUTU240628P000620002024-06-25 12:26PM EDT62.000.080.020.070.00-11813952.73%
FUTU240628P000630002024-06-27 11:07AM EDT63.000.080.040.070.00-211341.41%
FUTU240628P000640002024-06-27 2:53PM EDT64.000.120.120.15+0.04+50.00%41,55437.31%
FUTU240628P000650002024-06-27 3:59PM EDT65.000.340.280.35+0.19+126.67%1735334.77%
FUTU240628P000660002024-06-27 9:31AM EDT66.000.860.670.87+0.57+196.55%1517239.06%
FUTU240628P000670002024-06-27 1:41PM EDT67.001.471.271.68+0.78+113.04%58648.73%
FUTU240628P000680002024-06-27 11:04AM EDT68.002.322.132.55+1.18+103.51%1220556.35%
FUTU240628P000690002024-06-26 3:33PM EDT69.001.823.103.500.00-336766.21%
FUTU240628P000700002024-06-27 1:07PM EDT70.004.252.594.40+1.63+62.21%16469.14%
FUTU240628P000710002024-06-24 3:34PM EDT71.002.073.856.300.00-315148.83%
FUTU240628P000720002024-06-17 3:22PM EDT72.004.155.906.650.00-81071.48%
FUTU240628P000730002024-06-27 10:17AM EDT73.007.706.907.50+2.25+41.28%118112.31%
FUTU240628P000740002024-06-26 12:33PM EDT74.006.307.808.750.00-3988.28%
FUTU240628P000750002024-06-14 3:19PM EDT75.004.858.309.800.00-105162.30%
FUTU240628P000760002024-06-26 9:45AM EDT76.008.329.4510.750.00-17168.55%
FUTU240628P000770002024-06-17 11:25AM EDT77.009.3510.4013.500.00-11196.88%
FUTU240628P000780002024-06-27 2:40PM EDT78.0013.5510.9513.45+2.95+27.83%156247.07%
FUTU240628P000790002024-06-27 2:47PM EDT79.0014.0011.9015.50+5.75+69.70%21193.36%
FUTU240628P000800002024-06-27 2:47PM EDT80.0015.0013.8515.30+3.65+32.16%17104187.89%
FUTU240628P000810002024-06-21 10:02AM EDT81.0014.5014.9015.500.00-33186.33%
FUTU240628P000820002024-06-13 11:02AM EDT82.0011.3015.8017.550.00-166217.58%
FUTU240628P000830002024-06-13 10:17AM EDT83.0011.6516.6517.500.00-10202.73%
FUTU240628P000850002024-05-20 10:47AM EDT85.008.6015.6518.750.00--00.00%
FUTU240628P000860002024-05-20 12:43PM EDT86.0010.4016.6020.600.00--1241.02%