Mercados españoles abiertos en 7 hrs 1 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
57.514,98 +756,54 (+1,33%)
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 comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240705C00059000 | 2024-06-21 12:17PM EDT | 59.00 | 8.24 | 6.20 | 8.35 | 0.00 | - | 1 | 1 | 65.92% |
| FUTU240705C00060000 | 2024-06-27 9:42AM EDT | 60.00 | 6.10 | 4.35 | 6.15 | -3.48 | -36.33% | 10 | 17 | 53.32% |
| FUTU240705C00063000 | 2024-06-27 10:53AM EDT | 63.00 | 3.45 | 2.85 | 3.45 | -9.30 | -72.94% | 2 | 2 | 42.24% |
| FUTU240705C00064000 | 2024-06-21 11:21AM EDT | 64.00 | 3.78 | 2.31 | 2.67 | 0.00 | - | 1 | 4 | 39.84% |
| FUTU240705C00066000 | 2024-06-27 3:54PM EDT | 66.00 | 1.40 | 1.24 | 1.48 | -1.02 | -42.15% | 311 | 12 | 38.33% |
| FUTU240705C00067000 | 2024-06-27 2:22PM EDT | 67.00 | 1.03 | 0.91 | 1.06 | -0.97 | -48.50% | 4 | 4 | 38.28% |
| FUTU240705C00068000 | 2024-06-27 3:59PM EDT | 68.00 | 0.67 | 0.50 | 0.73 | -0.83 | -55.33% | 57 | 133 | 38.14% |
| FUTU240705C00069000 | 2024-06-27 2:41PM EDT | 69.00 | 0.51 | 0.42 | 0.51 | -0.64 | -55.65% | 30 | 44 | 38.82% |
| FUTU240705C00070000 | 2024-06-27 3:26PM EDT | 70.00 | 0.35 | 0.30 | 0.35 | -0.42 | -54.55% | 59 | 78 | 39.45% |
| FUTU240705C00071000 | 2024-06-27 3:09PM EDT | 71.00 | 0.22 | 0.04 | 0.25 | -0.39 | -63.93% | 14 | 9 | 40.72% |
| FUTU240705C00072000 | 2024-06-27 2:31PM EDT | 72.00 | 0.15 | 0.03 | 0.17 | -0.20 | -57.14% | 1 | 117 | 41.50% |
| FUTU240705C00073000 | 2024-06-26 11:59AM EDT | 73.00 | 0.33 | 0.00 | 0.12 | 0.00 | - | 7 | 22 | 42.58% |
| FUTU240705C00074000 | 2024-06-27 3:25PM EDT | 74.00 | 0.10 | 0.06 | 0.09 | -0.10 | -50.00% | 10 | 73 | 44.14% |
| FUTU240705C00075000 | 2024-06-27 9:36AM EDT | 75.00 | 0.12 | 0.05 | 0.07 | -0.04 | -25.00% | 35 | 381 | 46.09% |
| FUTU240705C00076000 | 2024-06-27 1:20PM EDT | 76.00 | 0.04 | 0.02 | 0.06 | -0.10 | -71.43% | 1 | 35 | 48.44% |
| FUTU240705C00077000 | 2024-06-24 12:17PM EDT | 77.00 | 0.27 | 0.02 | 0.15 | 0.00 | - | 1 | 5 | 55.27% |
| FUTU240705C00078000 | 2024-06-17 9:30AM EDT | 78.00 | 0.45 | 0.02 | 0.71 | 0.00 | - | 16 | 18 | 80.08% |
| FUTU240705C00079000 | 2024-06-11 9:53AM EDT | 79.00 | 2.15 | 0.01 | 0.79 | 0.00 | - | 2 | 6 | 86.33% |
| FUTU240705C00080000 | 2024-06-25 9:33AM EDT | 80.00 | 0.13 | 0.00 | 1.13 | 0.00 | - | 1 | 15 | 99.22% |
| FUTU240705C00081000 | 2024-06-11 11:56AM EDT | 81.00 | 1.17 | 0.00 | 1.15 | 0.00 | - | 2 | 6 | 104.10% |
| FUTU240705C00082000 | 2024-06-10 10:06AM EDT | 82.00 | 1.05 | 0.00 | 0.92 | 0.00 | - | 1 | 4 | 102.34% |
| FUTU240705C00084000 | 2024-06-25 3:06PM EDT | 84.00 | 0.04 | 0.00 | 0.93 | 0.00 | - | 1 | 9 | 110.55% |
| FUTU240705C00085000 | 2024-06-27 9:56AM EDT | 85.00 | 0.04 | 0.01 | 0.04 | -0.12 | -75.00% | 3 | 12 | 69.14% |
| FUTU240705C00086000 | 2024-06-07 9:32AM EDT | 86.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 8 | 9 | 124.61% |
| FUTU240705C00087000 | 2024-06-03 10:32AM EDT | 87.00 | 1.00 | 0.01 | 0.95 | 0.00 | - | 16 | 8 | 122.95% |
| FUTU240705C00089000 | 2024-06-06 11:21AM EDT | 89.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | - | 3 | 129.88% |
| FUTU240705C00090000 | 2024-06-17 12:08PM EDT | 90.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 3 | 133.40% |
| FUTU240705C00095000 | 2024-06-13 9:43AM EDT | 95.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 150.20% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240705P00060000 | 2024-06-27 10:14AM EDT | 60.00 | 0.13 | 0.08 | 0.13 | +0.01 | +8.33% | 2 | 22 | 40.43% |
| FUTU240705P00061000 | 2024-06-26 2:47PM EDT | 61.00 | 0.10 | 0.14 | 0.39 | 0.00 | - | 80 | 587 | 47.75% |
| FUTU240705P00062000 | 2024-06-27 11:47AM EDT | 62.00 | 0.30 | 0.24 | 0.30 | +0.02 | +7.14% | 4 | 20 | 37.11% |
| FUTU240705P00063000 | 2024-06-27 1:31PM EDT | 63.00 | 0.45 | 0.39 | 0.55 | +0.09 | +25.00% | 57 | 163 | 38.82% |
| FUTU240705P00064000 | 2024-06-27 11:14AM EDT | 64.00 | 0.70 | 0.62 | 0.71 | +0.26 | +59.09% | 2 | 195 | 35.21% |
| FUTU240705P00065000 | 2024-06-27 2:46PM EDT | 65.00 | 0.98 | 0.97 | 1.25 | +0.08 | +8.89% | 39 | 39 | 39.40% |
| FUTU240705P00066000 | 2024-06-27 12:34PM EDT | 66.00 | 1.48 | 1.42 | 1.60 | +0.60 | +68.18% | 4 | 159 | 36.18% |
| FUTU240705P00067000 | 2024-06-27 2:12PM EDT | 67.00 | 2.10 | 1.99 | 2.21 | +1.14 | +118.75% | 1 | 100 | 36.77% |
| FUTU240705P00068000 | 2024-06-25 12:01PM EDT | 68.00 | 2.35 | 2.66 | 2.98 | 0.00 | - | 10 | 137 | 39.26% |
| FUTU240705P00069000 | 2024-06-26 11:50AM EDT | 69.00 | 2.49 | 3.40 | 5.65 | 0.00 | - | 1 | 12 | 61.91% |
| FUTU240705P00070000 | 2024-06-24 2:34PM EDT | 70.00 | 2.25 | 4.25 | 6.30 | 0.00 | - | 7 | 28 | 62.50% |
| FUTU240705P00071000 | 2024-06-24 3:44PM EDT | 71.00 | 2.64 | 5.20 | 7.50 | 0.00 | - | 4 | 11 | 71.63% |
| FUTU240705P00072000 | 2024-06-13 11:21AM EDT | 72.00 | 3.40 | 6.05 | 8.20 | 0.00 | - | 12 | 13 | 71.29% |
| FUTU240705P00073000 | 2024-06-25 10:31AM EDT | 73.00 | 5.65 | 7.05 | 9.20 | 0.00 | - | 1 | 5 | 77.34% |
| FUTU240705P00074000 | 2024-06-18 12:49PM EDT | 74.00 | 6.88 | 7.85 | 10.20 | 0.00 | - | 2 | 15 | 79.74% |
| FUTU240705P00075000 | 2024-06-18 10:35AM EDT | 75.00 | 8.15 | 8.60 | 10.60 | 0.00 | - | 2 | 5 | 67.68% |
| FUTU240705P00076000 | 2024-06-12 2:51PM EDT | 76.00 | 4.30 | 8.45 | 11.75 | 0.00 | - | 10 | 1 | 115.19% |
| FUTU240705P00077000 | 2024-06-12 10:59AM EDT | 77.00 | 5.00 | 10.10 | 12.45 | 0.00 | - | 1 | 9 | 52.73% |
| FUTU240705P00078000 | 2024-06-17 9:30AM EDT | 78.00 | 8.59 | 11.40 | 13.55 | 0.00 | - | 2 | 0 | 74.12% |
| FUTU240705P00079000 | 2024-06-13 11:21AM EDT | 79.00 | 8.65 | 12.05 | 15.50 | 0.00 | - | 5 | 5 | 94.73% |
| FUTU240705P00080000 | 2024-06-13 10:37AM EDT | 80.00 | 9.20 | 13.30 | 16.45 | 0.00 | - | 5 | 3 | 103.91% |
| FUTU240705P00082000 | 2024-06-17 9:30AM EDT | 82.00 | 12.28 | 15.90 | 16.45 | 0.00 | - | 1 | 2 | 88.09% |
© 2024 Yahoo. Todos los derechos reservados.