Mercados españoles abiertos en 5 hrs 20 min

Futu Holdings Limited (FUTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
145,45+1,33 (+0,92%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FUTU210618C000550002021-05-19 3:09PM EDT55.0070.2087.1093.100.00--0623.73%
FUTU210618C000600002021-05-19 3:09PM EDT60.0065.3082.2087.700.00--0550.39%
FUTU210618C000700002021-06-11 1:24PM EDT70.0075.1572.3079.30+0.15+0.20%56318.75%
FUTU210618C000750002021-06-02 12:20PM EDT75.0065.2067.1074.300.00-10276.56%
FUTU210618C000800002021-05-17 12:12AM EDT80.0039.0061.6068.600.00--1433.84%
FUTU210618C000850002021-06-09 10:27AM EDT85.0064.0056.9064.000.00-101250.00%
FUTU210618C000900002021-06-04 1:27PM EDT90.0067.7051.6059.100.00-122382.42%
FUTU210618C000950002021-06-10 3:09PM EDT95.0049.6047.0054.000.00-144149.22%
FUTU210618C001000002021-06-07 3:19PM EDT100.0044.2042.0049.30-6.60-12.99%1275161.13%
FUTU210618C001050002021-05-28 11:07AM EDT105.0038.1036.7044.300.00-332117.19%
FUTU210618C001100002021-06-08 11:23AM EDT110.0040.5632.3038.600.00-19950.00%
FUTU210618C001130002021-05-24 9:42AM EDT113.0015.9029.5034.900.00--1209.13%
FUTU210618C001140002021-05-24 10:01AM EDT114.0016.1027.9035.400.00--1111.33%
FUTU210618C001150002021-06-09 10:11AM EDT115.0030.0027.4034.40-5.14-14.63%5185125.98%
FUTU210618C001200002021-06-11 1:18PM EDT120.0025.2023.0026.20-4.36-14.75%2746121.00%
FUTU210618C001210002021-06-10 11:58AM EDT121.0023.5721.6027.600.00-1283.59%
FUTU210618C001220002021-06-03 9:45AM EDT122.0023.7020.5027.600.00-165106.74%
FUTU210618C001230002021-06-02 12:50PM EDT123.0020.3019.0025.900.00-212181.05%
FUTU210618C001240002021-05-27 9:43AM EDT124.0017.5018.9025.300.00-142101.07%
FUTU210618C001250002021-06-11 3:26PM EDT125.0021.5417.7022.30+2.54+13.37%1575133.35%
FUTU210618C001260002021-06-09 3:17PM EDT126.0022.6016.3023.500.00-31685.06%
FUTU210618C001270002021-06-09 3:37PM EDT127.0018.3016.1021.600.00-11579.15%
FUTU210618C001280002021-06-10 9:33AM EDT128.0022.6014.4021.500.00-2979.79%
FUTU210618C001290002021-06-04 10:09AM EDT129.0022.1013.5020.200.00-2971.97%
FUTU210618C001300002021-06-11 12:37PM EDT130.0014.9013.9016.60-0.30-1.97%3173492.38%
FUTU210618C001310002021-06-09 3:37PM EDT131.0016.6214.7015.600.00-57475.29%
FUTU210618C001320002021-06-10 12:50PM EDT132.0015.0013.9015.000.00-84579.79%
FUTU210618C001330002021-06-10 10:36AM EDT133.0015.9013.1014.000.00-1678.08%
FUTU210618C001340002021-06-11 9:42AM EDT134.0012.0512.2013.10+0.35+2.99%91676.07%
FUTU210618C001350002021-06-11 3:32PM EDT135.0012.5511.5012.30+1.59+14.51%2163577.10%
FUTU210618C001360002021-06-11 11:34AM EDT136.0012.1510.7011.40+1.35+12.50%12275.49%
FUTU210618C001370002021-06-07 10:15AM EDT137.009.009.9010.70-8.10-47.37%22375.49%
FUTU210618C001380002021-06-11 10:04AM EDT138.009.609.2010.00-0.50-4.95%14875.90%
FUTU210618C001390002021-06-11 11:47AM EDT139.0010.008.609.00-3.90-28.06%10674.07%
FUTU210618C001400002021-06-11 3:26PM EDT140.008.727.808.60+0.52+6.34%1121,17975.22%
FUTU210618C001410002021-06-11 1:03PM EDT141.006.367.207.70-0.64-9.14%21573.41%
FUTU210618C001420002021-06-10 12:15PM EDT142.006.606.607.100.00-31773.54%
FUTU210618C001430002021-06-11 3:16PM EDT143.006.806.006.50+0.21+3.19%277173.19%
FUTU210618C001440002021-06-11 2:50PM EDT144.006.305.505.90+0.50+8.62%503073.14%
FUTU210618C001450002021-06-11 3:58PM EDT145.005.154.905.40-0.19-3.56%2041,56872.61%
FUTU210618C001460002021-06-11 3:56PM EDT146.004.604.504.90-0.50-9.80%946773.07%
FUTU210618C001470002021-06-11 3:58PM EDT147.004.204.004.40-0.55-11.58%566172.31%
FUTU210618C001480002021-06-11 3:58PM EDT148.003.813.604.00-0.59-13.41%788972.58%
FUTU210618C001490002021-06-11 3:40PM EDT149.003.903.203.60+0.20+5.41%338272.39%
FUTU210618C001500002021-06-11 3:59PM EDT150.002.953.003.20-0.45-13.24%1,6854,94473.27%
FUTU210618C001525002021-06-11 3:54PM EDT152.502.302.152.45-0.60-20.69%656472.83%
FUTU210618C001550002021-06-11 3:58PM EDT155.001.711.651.90-0.49-22.27%35285474.44%
FUTU210618C001575002021-06-11 3:50PM EDT157.501.401.201.40-0.35-20.00%7716674.63%
FUTU210618C001600002021-06-11 3:57PM EDT160.000.801.001.05-0.59-42.45%2971,07177.00%
FUTU210618C001625002021-06-11 3:51PM EDT162.500.800.650.80-0.50-38.46%22316876.86%
FUTU210618C001650002021-06-11 3:44PM EDT165.000.600.500.65-0.25-29.41%4457979.25%
FUTU210618C001675002021-06-11 3:06PM EDT167.500.500.350.50-0.15-23.08%62880.18%
FUTU210618C001700002021-06-11 3:52PM EDT170.000.300.250.40-0.24-44.44%8593481.74%
FUTU210618C001725002021-06-11 11:15AM EDT172.500.250.200.35-0.16-39.02%176484.86%
FUTU210618C001750002021-06-11 3:58PM EDT175.000.250.100.25-0.10-28.57%1153283.40%
FUTU210618C001800002021-06-11 2:52PM EDT180.000.150.150.20-0.13-46.43%1686493.75%
FUTU210618C001850002021-06-11 11:51AM EDT185.000.200.050.20-0.40-66.67%19398.24%
FUTU210618C001900002021-06-11 10:40AM EDT190.000.250.000.20+0.10+66.67%3166103.91%
FUTU210618C001950002021-06-08 9:30AM EDT195.000.500.000.30+0.05+11.11%2080119.14%
FUTU210618C002000002021-06-11 3:54PM EDT200.000.050.050.10-0.07-58.33%18746116.02%
FUTU210618C002100002021-06-11 3:10PM EDT210.000.100.000.40-0.05-33.33%1107149.80%
FUTU210618C002200002021-06-08 1:14PM EDT220.000.130.000.400.00-29141165.23%
FUTU210618C002300002021-06-11 10:16AM EDT230.000.050.000.10-0.10-66.67%4135151.56%
FUTU210618C002400002021-06-07 9:30AM EDT240.000.150.000.400.00-345193.55%
FUTU210618C002500002021-05-25 9:42AM EDT250.000.200.000.400.00-1111206.64%
FUTU210618C002600002021-06-04 12:01PM EDT260.000.050.000.350.00-3137215.23%
Ventaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FUTU210618P000550002021-05-19 9:40AM EDT55.000.200.000.400.00-558380.47%
FUTU210618P000600002021-05-21 9:30AM EDT60.000.050.000.050.00-125273.44%
FUTU210618P000650002021-05-28 9:30AM EDT65.000.050.000.450.00-217325.00%
FUTU210618P000700002021-06-01 9:35AM EDT70.000.200.000.050.00-10404228.13%
FUTU210618P000750002021-05-27 9:30AM EDT75.000.390.000.350.00-1155262.50%
FUTU210618P000800002021-06-04 12:44PM EDT80.000.110.000.100.00-9190203.91%
FUTU210618P000850002021-06-11 1:37PM EDT85.000.100.050.60+0.07+233.33%1619239.06%
FUTU210618P000900002021-06-11 11:04AM EDT90.000.050.000.700.00-2327219.53%
FUTU210618P000950002021-06-09 9:35AM EDT95.000.080.050.650.00-5140197.85%
FUTU210618P001000002021-06-11 3:44PM EDT100.000.050.000.10-0.05-50.00%41,031132.81%
FUTU210618P001050002021-06-11 12:09PM EDT105.000.100.050.15-0.02-16.67%10259128.52%
FUTU210618P001100002021-06-11 3:18PM EDT110.000.100.050.10-0.05-33.33%10732107.81%
FUTU210618P001130002021-06-04 3:58PM EDT113.000.450.050.650.00-214127.05%
FUTU210618P001140002021-06-09 3:28PM EDT114.000.200.050.500.00-616117.77%
FUTU210618P001150002021-06-11 3:18PM EDT115.000.170.050.15-0.06-26.09%1084796.48%
FUTU210618P001160002021-06-08 11:24AM EDT116.000.250.050.450.00-174108.79%
FUTU210618P001170002021-06-10 11:38AM EDT117.000.300.050.400.00-27103.32%
FUTU210618P001180002021-06-11 3:48PM EDT118.000.150.050.20-0.15-50.00%112290.43%
FUTU210618P001190002021-06-11 3:54PM EDT119.000.150.100.20-0.05-25.00%16889.84%
FUTU210618P001200002021-06-11 3:02PM EDT120.000.200.100.20-0.25-55.56%2066886.72%
FUTU210618P001210002021-06-11 2:24PM EDT121.000.200.100.30-0.15-42.86%12387.89%
FUTU210618P001220002021-06-11 3:46PM EDT122.000.260.150.35-0.34-56.67%1212288.28%
FUTU210618P001230002021-06-11 11:20AM EDT123.000.250.200.45-0.25-50.00%13089.45%
FUTU210618P001240002021-06-11 1:21PM EDT124.000.300.200.40-0.30-50.00%115584.57%
FUTU210618P001250002021-06-11 3:40PM EDT125.000.350.300.45-0.35-50.00%2573185.16%
FUTU210618P001260002021-06-11 11:20AM EDT126.000.380.300.40-0.62-62.00%17480.27%
FUTU210618P001270002021-06-10 10:58AM EDT127.001.150.350.500.00-68880.27%
FUTU210618P001280002021-06-11 12:40PM EDT128.000.700.450.60-0.30-30.00%12580.76%
FUTU210618P001290002021-06-11 11:19AM EDT129.000.570.500.65-0.83-59.29%13978.86%
FUTU210618P001300002021-06-11 3:44PM EDT130.000.620.600.70-0.78-55.71%12545577.64%
FUTU210618P001310002021-06-11 12:55PM EDT131.001.040.700.85-0.51-32.90%2637177.59%
FUTU210618P001320002021-06-11 3:46PM EDT132.000.870.800.95-0.74-45.96%235276.42%
FUTU210618P001330002021-06-11 2:18PM EDT133.001.080.951.10-0.77-41.62%482076.17%
FUTU210618P001340002021-06-11 3:07PM EDT134.001.071.101.30-1.23-53.48%313976.07%
FUTU210618P001350002021-06-11 3:35PM EDT135.001.271.251.45-1.03-44.78%21966874.90%
FUTU210618P001360002021-06-11 3:59PM EDT136.001.551.501.65-1.40-47.46%121574.98%
FUTU210618P001370002021-06-11 10:33AM EDT137.001.801.701.90-1.50-45.45%131274.51%
FUTU210618P001380002021-06-11 2:42PM EDT138.002.001.902.15-1.32-39.76%151673.63%
FUTU210618P001390002021-06-11 3:53PM EDT139.002.251.902.45-1.35-37.50%286771.05%
FUTU210618P001400002021-06-11 3:50PM EDT140.002.472.502.75-1.43-36.67%16347073.14%
FUTU210618P001410002021-06-11 12:36PM EDT141.003.352.853.10-1.15-25.56%9973.00%
FUTU210618P001420002021-06-11 12:56PM EDT142.004.243.203.50-0.56-11.67%172772.78%
FUTU210618P001430002021-06-11 1:06PM EDT143.004.503.604.00-0.90-16.67%1110373.22%
FUTU210618P001440002021-06-11 2:56PM EDT144.004.203.904.50-1.60-27.59%166472.41%
FUTU210618P001450002021-06-11 3:58PM EDT145.004.704.504.90-1.60-25.40%16955772.61%
FUTU210618P001460002021-06-11 3:03PM EDT146.004.805.005.40-2.00-29.41%483672.34%
FUTU210618P001470002021-06-11 2:32PM EDT147.005.605.506.10-1.40-20.00%1381873.05%
FUTU210618P001480002021-06-11 3:50PM EDT148.005.986.106.60-2.32-27.95%485372.58%
FUTU210618P001490002021-06-11 2:10PM EDT149.007.446.707.20-1.06-12.47%196472.39%
FUTU210618P001500002021-06-11 3:48PM EDT150.007.407.308.00-1.80-19.57%12321073.29%
FUTU210618P001525002021-06-11 10:53AM EDT152.509.439.109.70-1.47-13.49%123773.68%
FUTU210618P001550002021-06-11 2:22PM EDT155.0011.6511.0011.60-0.65-5.28%96173.97%
FUTU210618P001575002021-06-09 3:37PM EDT157.5014.3112.8013.800.00-92173.54%
FUTU210618P001600002021-06-11 2:04PM EDT160.0015.8515.2015.90-0.85-5.09%849976.42%
FUTU210618P001625002021-06-09 9:49AM EDT162.5019.3016.2018.100.00-11450.00%
FUTU210618P001650002021-06-11 1:45PM EDT165.0020.8016.3023.30+2.20+11.83%14865.63%
FUTU210618P001675002021-06-10 2:59PM EDT167.5023.8019.0025.200.00-1655.08%
FUTU210618P001700002021-06-04 3:40PM EDT170.0023.7021.5027.30+4.40+22.80%140148.49%
FUTU210618P001750002021-06-10 12:29PM EDT175.0031.7625.9032.800.00-2224174.95%
FUTU210618P001800002021-06-04 12:37PM EDT180.0025.8030.5037.800.00-113190.43%
FUTU210618P001850002021-05-25 12:16PM EDT185.0052.9035.9041.800.00-448181.88%
FUTU210618P001900002021-06-04 3:09PM EDT190.0035.4040.8047.400.00-16209.72%
FUTU210618P001950002021-05-27 2:26PM EDT195.0055.4046.3052.000.00--1212.74%
FUTU210618P002000002021-06-08 10:04AM EDT200.0048.0050.7057.000.00-14224.81%
FUTU210618P002100002021-04-09 1:29PM EDT210.0063.9078.8084.200.00-12513.04%
FUTU210618P002200002021-06-04 1:19PM EDT220.0063.3070.6077.400.00-115279.69%
FUTU210618P002300002021-05-19 10:51AM EDT230.00102.9080.9086.800.00--4282.03%
FUTU210618P002600002021-06-09 9:30AM EDT260.00107.90110.90117.200.00-99346.39%