Mercados españoles cerrados en 5 hrs 30 min

Futu Holdings Limited (FUTU)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,71+0,34 (+0,64%)
Al cierre: 04:00PM EDT
54,43 +0,72 (+1,34%)
Antes de la apertura: 06:16AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FUTU240328C000390002024-02-13 12:44PM EDT39.0010.1016.2019.550.00--2903.32%
FUTU240328C000400002024-03-01 10:34AM EDT40.0016.500.000.000.00-400.00%
FUTU240328C000450002024-03-13 11:54AM EDT45.0020.300.000.000.00-40560.00%
FUTU240328C000460002024-03-12 10:48AM EDT46.0016.250.000.000.00-100.00%
FUTU240328C000470002024-03-12 10:07AM EDT47.0014.480.000.000.00-760.00%
FUTU240328C000480002024-03-27 10:37AM EDT48.005.050.000.000.00---0.00%
FUTU240328C000485002024-03-26 11:14AM EDT48.505.250.000.000.00-330.00%
FUTU240328C000490002024-03-25 9:50AM EDT49.005.820.000.000.00-150.00%
FUTU240328C000500002024-03-27 1:16PM EDT50.003.550.000.000.00-2840.00%
FUTU240328C000510002024-03-25 3:49PM EDT51.003.350.000.000.00-10120.00%
FUTU240328C000520002024-03-27 1:51PM EDT52.001.730.000.000.00-5760.00%
FUTU240328C000530002024-03-27 3:50PM EDT53.000.760.000.000.00-4262210.00%
FUTU240328C000540002024-03-27 3:46PM EDT54.000.290.000.000.00-3384333.13%
FUTU240328C000550002024-03-27 3:03PM EDT55.000.120.000.000.00-64378812.50%
FUTU240328C000560002024-03-27 3:55PM EDT56.000.050.000.000.00-7844325.00%
FUTU240328C000570002024-03-27 11:26AM EDT57.000.040.000.000.00-218625.00%
FUTU240328C000580002024-03-27 12:58PM EDT58.000.020.000.000.00-216150.00%
FUTU240328C000590002024-03-27 11:53AM EDT59.000.030.000.000.00-213750.00%
FUTU240328C000600002024-03-27 11:26AM EDT60.000.030.000.000.00-1872750.00%
FUTU240328C000610002024-03-26 10:53AM EDT61.000.060.000.000.00-183750.00%
FUTU240328C000620002024-03-22 11:07AM EDT62.000.060.000.000.00-1212050.00%
FUTU240328C000630002024-03-26 12:48PM EDT63.000.010.000.000.00-250850.00%
FUTU240328C000640002024-03-22 10:16AM EDT64.000.100.000.000.00-13850.00%
FUTU240328C000650002024-03-26 9:45AM EDT65.000.010.000.000.00-230150.00%
FUTU240328C000660002024-03-20 2:45PM EDT66.000.110.000.000.00-16750.00%
FUTU240328C000670002024-03-14 3:06PM EDT67.000.300.000.000.00-186150.00%
FUTU240328C000680002024-03-19 10:57AM EDT68.000.100.000.000.00-11350.00%
FUTU240328C000690002024-03-27 9:43AM EDT69.000.020.000.000.00-437350.00%
FUTU240328C000700002024-03-25 11:16AM EDT70.000.010.000.000.00-1235150.00%
FUTU240328C000750002024-03-21 1:17PM EDT75.000.020.000.000.00-326450.00%
FUTU240328C000760002024-03-21 1:16PM EDT76.000.020.000.000.00--2050.00%
FUTU240328C000800002024-03-14 10:33AM EDT80.000.100.000.000.00-1450.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FUTU240328P000390002024-02-21 1:08PM EDT39.000.260.000.150.00--4315.63%
FUTU240328P000400002024-02-26 4:24PM EDT40.000.230.000.950.00-13432.81%
FUTU240328P000410002024-02-27 12:22PM EDT41.000.120.000.000.00--250.00%
FUTU240328P000420002024-03-05 10:40AM EDT42.000.370.000.000.00-1250.00%
FUTU240328P000430002024-03-11 11:27AM EDT43.000.050.000.000.00-11050.00%
FUTU240328P000440002024-03-20 10:50AM EDT44.000.070.000.000.00-11250.00%
FUTU240328P000450002024-03-22 3:27PM EDT45.000.020.000.000.00-121,25250.00%
FUTU240328P000460002024-03-25 9:58AM EDT46.000.020.000.000.00-113850.00%
FUTU240328P000470002024-03-12 11:11AM EDT47.000.100.000.000.00-110850.00%
FUTU240328P000475002024-03-22 12:10PM EDT47.500.050.000.000.00-1150.00%
FUTU240328P000480002024-03-21 12:47PM EDT48.000.100.000.000.00-22550.00%
FUTU240328P000490002024-03-18 10:35AM EDT49.000.070.000.000.00-1950.00%
FUTU240328P000495002024-03-20 9:51AM EDT49.500.050.000.000.00--150.00%
FUTU240328P000500002024-03-27 1:39PM EDT50.000.020.000.000.00-78225.00%
FUTU240328P000510002024-03-27 1:26PM EDT51.000.010.000.000.00-2516325.00%
FUTU240328P000520002024-03-27 12:59PM EDT52.000.090.000.000.00-171,08812.50%
FUTU240328P000530002024-03-27 3:32PM EDT53.000.250.000.000.00-1063596.25%
FUTU240328P000540002024-03-27 3:29PM EDT54.000.790.000.000.00-353070.00%
FUTU240328P000550002024-03-27 3:29PM EDT55.001.600.000.000.00-186240.00%
FUTU240328P000560002024-03-27 3:34PM EDT56.002.500.000.000.00-441,1170.00%
FUTU240328P000570002024-03-27 9:30AM EDT57.004.170.000.000.00-102650.00%
FUTU240328P000580002024-03-27 11:39AM EDT58.004.950.000.000.00-20120.00%
FUTU240328P000590002024-03-25 2:59PM EDT59.004.860.000.000.00-300.00%
FUTU240328P000600002024-03-26 2:55PM EDT60.006.250.000.000.00-83270.00%
FUTU240328P000610002024-03-26 2:41PM EDT61.007.500.000.000.00-7470.00%
FUTU240328P000620002024-03-20 12:00PM EDT62.005.100.000.000.00-100.00%
FUTU240328P000630002024-03-25 10:20AM EDT63.008.640.000.000.00-100.00%
FUTU240328P000640002024-03-26 2:55PM EDT64.0010.300.000.000.00-6100.00%
FUTU240328P000650002024-03-26 2:55PM EDT65.0011.150.000.000.00-310.00%
FUTU240328P000680002024-03-25 10:20AM EDT68.0013.650.000.000.00-100.00%