Mercados españoles abiertos en 7 hrs 6 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0711 +0,0002 (+0,02%) Petróleo Brent
86,34 -0,05 (-0,06%) Bitcoin EUR
57.476,43 +731,24 (+1,29%)
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 | 2024-06-24 1:29PM EDT | 55.00 | 13.48 | 10.60 | 11.10 | 0.00 | - | 5 | 2 | 126.56% |
| FUTU240628C00056000 | 2024-06-21 10:02AM EDT | 56.00 | 10.55 | 9.40 | 10.10 | 0.00 | - | 4 | 4 | 163.28% |
| FUTU240628C00058000 | 2024-05-15 11:51AM EDT | 58.00 | 16.10 | 12.05 | 13.95 | 0.00 | - | - | 1 | 470.51% |
| FUTU240628C00059000 | 2024-06-13 9:44AM EDT | 59.00 | 12.73 | 6.50 | 7.15 | 0.00 | - | 1 | 1 | 75.78% |
| FUTU240628C00060000 | 2024-06-24 1:29PM EDT | 60.00 | 9.10 | 4.65 | 7.15 | 0.00 | - | 5 | 26 | 82.42% |
| FUTU240628C00061000 | 2024-06-21 12:23PM EDT | 61.00 | 6.21 | 3.95 | 5.00 | 0.00 | - | 1 | 1 | 83.59% |
| FUTU240628C00062000 | 2024-06-27 1:42PM EDT | 62.00 | 3.85 | 2.50 | 4.15 | -1.85 | -32.46% | 1 | 1 | 83.98% |
| FUTU240628C00063000 | 2024-06-25 3:05PM EDT | 63.00 | 4.54 | 2.35 | 3.05 | 0.00 | - | 4 | 6 | 60.94% |
| FUTU240628C00064000 | 2024-06-17 12:54PM EDT | 64.00 | 5.05 | 1.67 | 2.08 | 0.00 | - | 13 | 27 | 48.05% |
| FUTU240628C00065000 | 2024-06-27 10:13AM EDT | 65.00 | 1.08 | 1.05 | 1.23 | -1.42 | -56.80% | 9 | 26 | 39.94% |
| FUTU240628C00066000 | 2024-06-27 3:59PM EDT | 66.00 | 0.58 | 0.29 | 0.62 | -1.29 | -68.98% | 45 | 17 | 37.01% |
| FUTU240628C00067000 | 2024-06-27 2:14PM EDT | 67.00 | 0.25 | 0.09 | 0.27 | -1.05 | -80.77% | 34 | 110 | 36.72% |
| FUTU240628C00068000 | 2024-06-27 3:59PM EDT | 68.00 | 0.10 | 0.04 | 0.12 | -0.61 | -85.92% | 332 | 543 | 38.87% |
| FUTU240628C00069000 | 2024-06-27 3:54PM EDT | 69.00 | 0.05 | 0.03 | 0.06 | -0.42 | -89.36% | 28 | 83 | 42.58% |
| FUTU240628C00070000 | 2024-06-27 3:14PM EDT | 70.00 | 0.04 | 0.02 | 0.05 | -0.14 | -77.78% | 222 | 581 | 50.39% |
| FUTU240628C00071000 | 2024-06-27 3:10PM EDT | 71.00 | 0.03 | 0.01 | 0.11 | -0.06 | -66.67% | 37 | 128 | 61.33% |
| FUTU240628C00072000 | 2024-06-27 3:07PM EDT | 72.00 | 0.03 | 0.02 | 0.24 | -0.04 | -57.14% | 80 | 300 | 82.42% |
| FUTU240628C00073000 | 2024-06-26 9:32AM EDT | 73.00 | 0.11 | 0.02 | 0.22 | 0.00 | - | 2 | 87 | 90.43% |
| FUTU240628C00074000 | 2024-06-26 12:02PM EDT | 74.00 | 0.03 | 0.02 | 0.77 | 0.00 | - | 3 | 29 | 133.59% |
| FUTU240628C00075000 | 2024-06-27 12:16PM EDT | 75.00 | 0.02 | 0.02 | 0.38 | -0.03 | -60.00% | 7 | 442 | 120.90% |
| FUTU240628C00076000 | 2024-06-25 9:39AM EDT | 76.00 | 0.07 | 0.01 | 0.50 | 0.00 | - | 3 | 16 | 137.70% |
| FUTU240628C00077000 | 2024-06-24 1:32PM EDT | 77.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 62 | 84 | 120.70% |
| FUTU240628C00078000 | 2024-06-25 9:38AM EDT | 78.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 40 | 108.59% |
| FUTU240628C00079000 | 2024-06-20 3:16PM EDT | 79.00 | 0.06 | 0.00 | 0.94 | 0.00 | - | 11 | 16 | 191.02% |
| FUTU240628C00080000 | 2024-06-25 11:54AM EDT | 80.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 7 | 98 | 146.09% |
| FUTU240628C00081000 | 2024-06-18 9:33AM EDT | 81.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 198.05% |
| FUTU240628C00082000 | 2024-06-24 10:00AM EDT | 82.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 6 | 26 | 162.11% |
| FUTU240628C00083000 | 2024-06-13 11:43AM EDT | 83.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 126.56% |
| FUTU240628C00084000 | 2024-06-13 10:23AM EDT | 84.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 3 | 12 | 132.81% |
| FUTU240628C00085000 | 2024-06-14 11:14AM EDT | 85.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 5 | 90 | 137.50% |
| FUTU240628C00089000 | 2024-06-25 2:35PM EDT | 89.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 15 | 261.33% |
| FUTU240628C00090000 | 2024-06-24 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 201.56% |
| FUTU240628C00095000 | 2024-06-04 11:35AM EDT | 95.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 5 | 15 | 322.07% |
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 | 0.95 | 0.00 | - | 1 | 0 | 274.61% |
| FUTU240628P00055000 | 2024-06-27 2:26PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 11 | 103.13% |
| FUTU240628P00058000 | 2024-05-10 3:54PM EDT | 58.00 | 0.85 | 0.01 | 0.75 | 0.00 | - | - | 6 | 143.75% |
| FUTU240628P00059000 | 2024-06-18 10:01AM EDT | 59.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | - | 2 | 97.66% |
| FUTU240628P00060000 | 2024-06-21 3:08PM EDT | 60.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 54 | 64.06% |
| FUTU240628P00061000 | 2024-06-25 10:49AM EDT | 61.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 3 | 17 | 83.01% |
| FUTU240628P00062000 | 2024-06-25 12:26PM EDT | 62.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 118 | 139 | 52.73% |
| FUTU240628P00063000 | 2024-06-27 11:07AM EDT | 63.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 2 | 113 | 41.41% |
| FUTU240628P00064000 | 2024-06-27 2:53PM EDT | 64.00 | 0.12 | 0.12 | 0.15 | +0.04 | +50.00% | 4 | 1,554 | 37.31% |
| FUTU240628P00065000 | 2024-06-27 3:59PM EDT | 65.00 | 0.34 | 0.28 | 0.35 | +0.19 | +126.67% | 17 | 353 | 34.77% |
| FUTU240628P00066000 | 2024-06-27 9:31AM EDT | 66.00 | 0.86 | 0.67 | 0.87 | +0.57 | +196.55% | 15 | 172 | 39.06% |
| FUTU240628P00067000 | 2024-06-27 1:41PM EDT | 67.00 | 1.47 | 1.27 | 1.68 | +0.78 | +113.04% | 5 | 86 | 48.73% |
| FUTU240628P00068000 | 2024-06-27 11:04AM EDT | 68.00 | 2.32 | 2.13 | 2.55 | +1.18 | +103.51% | 12 | 205 | 56.35% |
| FUTU240628P00069000 | 2024-06-26 3:33PM EDT | 69.00 | 1.82 | 3.10 | 3.50 | 0.00 | - | 3 | 367 | 66.21% |
| FUTU240628P00070000 | 2024-06-27 1:07PM EDT | 70.00 | 4.25 | 2.59 | 4.40 | +1.63 | +62.21% | 1 | 64 | 69.14% |
| FUTU240628P00071000 | 2024-06-24 3:34PM EDT | 71.00 | 2.07 | 3.85 | 6.30 | 0.00 | - | 3 | 15 | 148.83% |
| FUTU240628P00072000 | 2024-06-17 3:22PM EDT | 72.00 | 4.15 | 5.90 | 6.65 | 0.00 | - | 8 | 10 | 71.48% |
| FUTU240628P00073000 | 2024-06-27 10:17AM EDT | 73.00 | 7.70 | 6.90 | 7.50 | +2.25 | +41.28% | 1 | 18 | 112.31% |
| FUTU240628P00074000 | 2024-06-26 12:33PM EDT | 74.00 | 6.30 | 7.80 | 8.75 | 0.00 | - | 3 | 9 | 88.28% |
| FUTU240628P00075000 | 2024-06-14 3:19PM EDT | 75.00 | 4.85 | 8.30 | 9.80 | 0.00 | - | 10 | 5 | 162.30% |
| FUTU240628P00076000 | 2024-06-26 9:45AM EDT | 76.00 | 8.32 | 9.45 | 10.75 | 0.00 | - | 1 | 7 | 168.55% |
| FUTU240628P00077000 | 2024-06-17 11:25AM EDT | 77.00 | 9.35 | 10.40 | 13.50 | 0.00 | - | 1 | 1 | 196.88% |
| FUTU240628P00078000 | 2024-06-27 2:40PM EDT | 78.00 | 13.55 | 10.95 | 13.45 | +2.95 | +27.83% | 15 | 6 | 247.07% |
| FUTU240628P00079000 | 2024-06-27 2:47PM EDT | 79.00 | 14.00 | 11.90 | 15.50 | +5.75 | +69.70% | 2 | 1 | 193.36% |
| FUTU240628P00080000 | 2024-06-27 2:47PM EDT | 80.00 | 15.00 | 13.85 | 15.30 | +3.65 | +32.16% | 17 | 104 | 187.89% |
| FUTU240628P00081000 | 2024-06-21 10:02AM EDT | 81.00 | 14.50 | 14.90 | 15.50 | 0.00 | - | 3 | 3 | 186.33% |
| FUTU240628P00082000 | 2024-06-13 11:02AM EDT | 82.00 | 11.30 | 15.80 | 17.55 | 0.00 | - | 1 | 66 | 217.58% |
| FUTU240628P00083000 | 2024-06-13 10:17AM EDT | 83.00 | 11.65 | 16.65 | 17.50 | 0.00 | - | 1 | 0 | 202.73% |
| FUTU240628P00085000 | 2024-05-20 10:47AM EDT | 85.00 | 8.60 | 15.65 | 18.75 | 0.00 | - | - | 0 | 0.00% |
| FUTU240628P00086000 | 2024-05-20 12:43PM EDT | 86.00 | 10.40 | 16.60 | 20.60 | 0.00 | - | - | 1 | 241.02% |
© 2024 Yahoo. Todos los derechos reservados.