Mercados españoles cerrados en 1 hr 41 mins
IBEX 35
10.880,20 +8,20 (+0,08%) Euro Stoxx 50
4.926,49 +35,88 (+0,73%) Dólar/Euro
1,0784 +0,0057 (+0,53%) Petróleo Brent
82,83 -0,20 (-0,24%) Oro
2.289,30 -20,30 (-0,88%) Bitcoin EUR
57.286,32 +2.983,48 (+5,49%)
Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:49AM EDT. Mercado abierto.
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240503C00047000 | 2024-04-29 11:24AM EDT | 47.00 | 19.00 | 21.10 | 25.70 | 0.00 | - | 19 | 20 | 791.41% |
| FUTU240503C00048000 | 2024-04-19 10:16AM EDT | 48.00 | 6.74 | 20.25 | 24.70 | 0.00 | - | 3 | 0 | 761.72% |
| FUTU240503C00052000 | 2024-04-02 12:06PM EDT | 52.00 | 4.88 | 17.20 | 22.00 | 0.00 | - | - | 1 | 497.66% |
| FUTU240503C00053000 | 2024-04-26 10:03AM EDT | 53.00 | 14.45 | 15.40 | 19.70 | 0.00 | - | 2 | 5 | 619.34% |
| FUTU240503C00054000 | 2024-04-26 3:14PM EDT | 54.00 | 12.68 | 14.10 | 18.60 | 0.00 | - | 25 | 39 | 580.47% |
| FUTU240503C00055000 | 2024-04-30 12:23PM EDT | 55.00 | 9.50 | 13.80 | 17.60 | 0.00 | - | 4 | 55 | 203.13% |
| FUTU240503C00056000 | 2024-04-30 11:39AM EDT | 56.00 | 8.90 | 12.70 | 16.55 | 0.00 | - | 6 | 37 | 521.68% |
| FUTU240503C00057000 | 2024-05-02 10:08AM EDT | 57.00 | 11.90 | 11.40 | 15.70 | 0.00 | - | 163 | 239 | 511.52% |
| FUTU240503C00058000 | 2024-05-01 12:50PM EDT | 58.00 | 5.95 | 10.25 | 14.85 | 0.00 | - | 3 | 1,053 | 500.39% |
| FUTU240503C00059000 | 2024-05-02 11:30AM EDT | 59.00 | 9.90 | 9.35 | 13.95 | 0.00 | - | 1 | 64 | 483.40% |
| FUTU240503C00060000 | 2024-05-02 3:42PM EDT | 60.00 | 11.91 | 8.95 | 12.30 | 0.00 | - | 164 | 1,140 | 393.36% |
| FUTU240503C00061000 | 2024-04-30 3:47PM EDT | 61.00 | 3.45 | 7.95 | 11.35 | 0.00 | - | 1 | 206 | 373.63% |
| FUTU240503C00062000 | 2024-05-02 9:38AM EDT | 62.00 | 6.50 | 7.00 | 10.60 | 0.00 | - | 1 | 619 | 154.69% |
| FUTU240503C00063000 | 2024-05-02 2:05PM EDT | 63.00 | 9.60 | 5.75 | 9.20 | 0.00 | - | 10 | 265 | 309.96% |
| FUTU240503C00064000 | 2024-05-02 1:16PM EDT | 64.00 | 8.37 | 4.35 | 8.95 | 0.00 | - | 125 | 157 | 349.41% |
| FUTU240503C00065000 | 2024-05-02 3:57PM EDT | 65.00 | 6.70 | 4.65 | 7.65 | 0.00 | - | 72 | 181 | 159.77% |
| FUTU240503C00066000 | 2024-05-02 3:52PM EDT | 66.00 | 4.30 | 2.41 | 6.65 | 0.00 | - | 93 | 153 | 271.39% |
| FUTU240503C00067000 | 2024-05-02 12:21PM EDT | 67.00 | 4.20 | 3.05 | 4.20 | 0.00 | - | 145 | 238 | 124.61% |
| FUTU240503C00068000 | 2024-05-02 3:57PM EDT | 68.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 256 | 418 | 0.00% |
| FUTU240503C00069000 | 2024-05-02 12:58PM EDT | 69.00 | 3.00 | 1.57 | 2.28 | 0.00 | - | 224 | 216 | 56.84% |
| FUTU240503C00070000 | 2024-05-02 3:29PM EDT | 70.00 | 2.25 | 1.03 | 1.46 | 0.00 | - | 798 | 246 | 58.79% |
| FUTU240503C00071000 | 2024-05-02 3:55PM EDT | 71.00 | 1.59 | 0.61 | 0.88 | 0.00 | - | 768 | 415 | 60.55% |
| FUTU240503C00072000 | 2024-05-03 9:32AM EDT | 72.00 | 0.42 | 0.30 | 0.55 | -0.83 | -66.40% | 60 | 518 | 63.18% |
| FUTU240503C00073000 | 2024-05-02 3:50PM EDT | 73.00 | 0.85 | 0.20 | 0.72 | 0.00 | - | 206 | 199 | 86.91% |
| FUTU240503C00074000 | 2024-05-02 3:40PM EDT | 74.00 | 0.75 | 0.10 | 0.36 | 0.00 | - | 453 | 174 | 82.42% |
| FUTU240503C00075000 | 2024-05-02 3:58PM EDT | 75.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 538 | 332 | 90.63% |
| FUTU240503C00076000 | 2024-05-02 3:58PM EDT | 76.00 | 0.32 | 0.03 | 0.57 | 0.00 | - | 183 | 163 | 122.27% |
| FUTU240503C00080000 | 2024-05-02 3:58PM EDT | 80.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 125 | 124 | 189.06% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240503P00045000 | 2024-04-04 9:57AM EDT | 45.00 | 0.21 | 0.00 | 2.52 | 0.00 | - | 1 | 3 | 733.59% |
| FUTU240503P00046000 | 2024-04-11 10:05AM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 100.00% |
| FUTU240503P00047000 | 2024-04-25 10:00AM EDT | 47.00 | 0.10 | 0.00 | 4.05 | 0.00 | - | 2 | 1 | 792.19% |
| FUTU240503P00048000 | 2024-04-19 3:59PM EDT | 48.00 | 0.08 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 576.56% |
| FUTU240503P00049000 | 2024-04-09 10:24AM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 1,039 | 50.00% |
| FUTU240503P00050000 | 2024-04-29 11:35AM EDT | 50.00 | 0.01 | 0.00 | 1.55 | 0.00 | - | 1 | 60 | 519.53% |
| FUTU240503P00051000 | 2024-04-23 1:04PM EDT | 51.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 7 | 21 | 659.96% |
| FUTU240503P00052000 | 2024-04-23 1:58PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 56 | 50.00% |
| FUTU240503P00053000 | 2024-04-24 9:34AM EDT | 53.00 | 0.05 | 0.00 | 3.45 | 0.00 | - | 1 | 80 | 583.79% |
| FUTU240503P00054000 | 2024-04-30 2:16PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| FUTU240503P00055000 | 2024-04-26 12:04PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 72 | 50.00% |
| FUTU240503P00056000 | 2024-04-26 9:39AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| FUTU240503P00057000 | 2024-05-02 2:48PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 50.00% |
| FUTU240503P00058000 | 2024-04-29 11:36AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 159 | 50.00% |
| FUTU240503P00059000 | 2024-05-02 12:14PM EDT | 59.00 | 0.02 | 0.02 | 0.20 | 0.00 | - | 25 | 332 | 197.66% |
| FUTU240503P00060000 | 2024-05-02 10:54AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 460 | 50.00% |
| FUTU240503P00061000 | 2024-05-02 3:50PM EDT | 61.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 11 | 92 | 203.13% |
| FUTU240503P00062000 | 2024-05-02 2:39PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 318 | 50.00% |
| FUTU240503P00063000 | 2024-05-02 10:01AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 117 | 50.00% |
| FUTU240503P00064000 | 2024-05-02 12:52PM EDT | 64.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 15 | 209 | 167.58% |
| FUTU240503P00065000 | 2024-05-02 12:14PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 313 | 771 | 50.00% |
| FUTU240503P00066000 | 2024-05-02 3:17PM EDT | 66.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 350 | 217 | 128.52% |
| FUTU240503P00067000 | 2024-05-02 3:58PM EDT | 67.00 | 0.11 | 0.04 | 0.30 | 0.00 | - | 680 | 311 | 84.77% |
| FUTU240503P00068000 | 2024-05-03 9:31AM EDT | 68.00 | 0.18 | 0.07 | 0.50 | -0.07 | -21.87% | 2 | 423 | 80.66% |
| FUTU240503P00069000 | 2024-05-02 3:58PM EDT | 69.00 | 0.42 | 0.28 | 0.69 | 0.00 | - | 436 | 72 | 77.64% |
| FUTU240503P00070000 | 2024-05-03 9:32AM EDT | 70.00 | 0.80 | 0.54 | 0.85 | +0.10 | +14.29% | 10 | 401 | 67.97% |
| FUTU240503P00072000 | 2024-05-02 3:59PM EDT | 72.00 | 1.60 | 1.66 | 2.68 | 0.00 | - | 29 | 23 | 94.92% |
© 2024 Yahoo. Todos los derechos reservados.