$88.68
-2.06-2.27%
In chiusura: -
$88.79
0.110.12%
After hour: 7:38 PM EDT
Comments
Loading...
Futu Hldgs (NASDAQ:FUTU) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Futu Hldgs a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Futu Hldgs..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price35.52Sep 19, 2024
Change
00%
Bid56.5
Ask60.95
volume0
Intrest5
Strike
30
30
Last Price0.05Oct 17, 2024
Change
00%
Bid-
Ask1
volume0
Intrest13
Last Price-
Change
-
Bid51.5
Ask55.95
volume0
Intrest0
Strike
35
35
Last Price0.35Aug 02, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest188
Last Price-
Change
-
Bid46.5
Ask50.95
volume0
Intrest0
Strike
40
40
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1012
Last Price37.75Sep 27, 2024
Change
00%
Bid41.75
Ask45.95
volume0
Intrest37
Strike
45
45
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest761
Last Price31.6Sep 26, 2024
Change
00%
Bid36.75
Ask40.55
volume0
Intrest20
Strike
50
50
Last Price0.08Nov 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest507
Last Price41Oct 15, 2024
Change
00%
Bid31.75
Ask35.95
volume0
Intrest13
Strike
55
55
Last Price0.05Nov 04, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest413
Last Price30.2Nov 13, 2024
Change
00%
Bid27
Ask30.55
volume0
Intrest404
Strike
60
60
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest647
Last Price38Nov 07, 2024
Change
00%
Bid21.55
Ask26
volume0
Intrest510
Strike
65
65
Last Price0.37Nov 07, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest2437
Last Price23.7Nov 12, 2024
Change
00%
Bid17.05
Ask21
volume0
Intrest206
Strike
70
70
Last Price0.06Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest639
Last Price20.4Nov 08, 2024
Change
00%
Bid11.6
Ask15.55
volume0
Intrest723
Strike
75
75
Last Price0.01Nov 14, 2024
Change
0.0480%
Bid-
Ask0.18
volume1
Intrest747
Last Price-
Change
-
Bid10.75
Ask14.65
volume0
Intrest0
Strike
76
76
Last Price0.05Nov 14, 2024
Change
0.3186.11%
Bid-
Ask0.1
volume10
Intrest17
Last Price-
Change
-
Bid9.75
Ask13.65
volume0
Intrest0
Strike
77
77
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask2.14
volume0
Intrest23
Last Price15.82Nov 12, 2024
Change
00%
Bid8.8
Ask12.65
volume0
Intrest6
Strike
78
78
Last Price0.39Nov 01, 2024
Change
00%
Bid-
Ask1.81
volume0
Intrest2
Last Price14.53Nov 12, 2024
Change
00%
Bid7.8
Ask11.65
volume0
Intrest3
Strike
79
79
Last Price0.49Oct 30, 2024
Change
00%
Bid-
Ask1.83
volume0
Intrest4
Last Price9.12Nov 14, 2024
Change
1.3713.06%
Bid7
Ask10.7
volume5
Intrest876
Strike
80
80
Last Price0.02Nov 14, 2024
Change
0.0133.33%
Bid0.01
Ask0.25
volume148
Intrest597
Last Price-
Change
-
Bid5.75
Ask9.65
volume0
Intrest0
Strike
81
81
Last Price0.1Nov 14, 2024
Change
0.05100%
Bid0.02
Ask0.08
volume3
Intrest197
Last Price-
Change
-
Bid4.75
Ask8.75
volume0
Intrest0
Strike
82
82
Last Price0.32Nov 08, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest27
Last Price11.5Oct 25, 2024
Change
00%
Bid3.75
Ask6.85
volume0
Intrest1
Strike
83
83
Last Price0.17Nov 14, 2024
Change
0.0210.53%
Bid0.02
Ask0.38
volume2
Intrest19
Last Price4.05Nov 14, 2024
Change
9.9571.07%
Bid4.3
Ask5.25
volume1
Intrest3
Strike
84
84
Last Price0.04Nov 14, 2024
Change
0.0763.64%
Bid-
Ask0.12
volume224
Intrest81
Last Price4Nov 14, 2024
Change
233.33%
Bid3.1
Ask4.65
volume14
Intrest182
Strike
85
85
Last Price0.13Nov 14, 2024
Change
0.1145.83%
Bid0.08
Ask0.2
volume205
Intrest952
Last Price3.15Nov 14, 2024
Change
-
Bid1.77
Ask3.9
volume2
Intrest0
Strike
86
86
Last Price0.25Nov 14, 2024
Change
0.0721.88%
Bid0.18
Ask0.33
volume16
Intrest141
Last Price2.05Nov 14, 2024
Change
5.2671.96%
Bid2.01
Ask3.25
volume31
Intrest1
Strike
87
87
Last Price0.58Nov 14, 2024
Change
0.0713.73%
Bid0.35
Ask0.65
volume214
Intrest201
Last Price1.49Nov 14, 2024
Change
6.3180.9%
Bid1.3
Ask2.94
volume115
Intrest10
Strike
88
88
Last Price1.02Nov 14, 2024
Change
0.2837.84%
Bid0.64
Ask1.01
volume111
Intrest274
Last Price1.18Nov 14, 2024
Change
3.9276.86%
Bid0.8
Ask1.2
volume124
Intrest4
Strike
89
89
Last Price1.35Nov 14, 2024
Change
0.328.57%
Bid1.16
Ask1.55
volume130
Intrest228
Last Price0.51Nov 14, 2024
Change
1.877.92%
Bid0.57
Ask0.85
volume866
Intrest611
Strike
90
90
Last Price1.66Nov 14, 2024
Change
0.2416.9%
Bid0.98
Ask2.25
volume155
Intrest1465
Last Price0.43Nov 14, 2024
Change
1.3776.11%
Bid0.37
Ask0.61
volume422
Intrest643
Strike
91
91
Last Price2.15Nov 14, 2024
Change
0.157.5%
Bid2.38
Ask3.9
volume15
Intrest182
Last Price0.28Nov 14, 2024
Change
1.0779.26%
Bid0.28
Ask0.4
volume211
Intrest158
Strike
92
92
Last Price3.17Nov 14, 2024
Change
0.7732.08%
Bid1.81
Ask3.9
volume30
Intrest180
Last Price0.22Nov 14, 2024
Change
0.8779.82%
Bid0.15
Ask0.41
volume162
Intrest177
Strike
93
93
Last Price4.15Nov 14, 2024
Change
1.136.07%
Bid3.95
Ask4.9
volume9
Intrest1224
Last Price0.14Nov 14, 2024
Change
0.6882.93%
Bid0.12
Ask0.17
volume149
Intrest408
Strike
94
94
Last Price6.4Nov 14, 2024
Change
2.460%
Bid4
Ask6.2
volume6
Intrest101
Last Price0.1Nov 14, 2024
Change
0.583.33%
Bid0.09
Ask0.16
volume1837
Intrest1764
Strike
95
95
Last Price6.25Nov 14, 2024
Change
1.7338.27%
Bid4.5
Ask7.95
volume28
Intrest1326
Last Price0.08Nov 14, 2024
Change
0.3280%
Bid-
Ask0.12
volume84
Intrest632
Strike
96
96
Last Price6.95Nov 14, 2024
Change
1.2521.93%
Bid5.3
Ask9.55
volume15
Intrest539
Last Price0.09Nov 14, 2024
Change
0.2976.32%
Bid-
Ask0.16
volume77
Intrest279
Strike
97
97
Last Price6.47Nov 13, 2024
Change
00%
Bid7.85
Ask9.55
volume0
Intrest223
Last Price0.07Nov 14, 2024
Change
0.2376.67%
Bid0.04
Ask0.18
volume204
Intrest500
Strike
98
98
Last Price9.3Nov 14, 2024
Change
1.9626.7%
Bid8.2
Ask10.2
volume2
Intrest437
Last Price0.06Nov 14, 2024
Change
0.1875%
Bid0.01
Ask0.18
volume77
Intrest389
Strike
99
99
Last Price9.57Nov 14, 2024
Change
1.0712.59%
Bid8.8
Ask11.55
volume1
Intrest107
Last Price0.05Nov 14, 2024
Change
0.1372.22%
Bid0.03
Ask0.04
volume247
Intrest1904
Strike
100
100
Last Price11.2Nov 14, 2024
Change
1.7718.77%
Bid9.5
Ask11.95
volume65
Intrest840
Last Price0.05Nov 14, 2024
Change
0.0758.33%
Bid-
Ask0.1
volume2
Intrest176
Strike
101
101
Last Price8.48Nov 12, 2024
Change
00%
Bid10.45
Ask13.8
volume0
Intrest31
Last Price0.25Nov 14, 2024
Change
0.0631.58%
Bid-
Ask0.43
volume2
Intrest292
Strike
102
102
Last Price14.6Nov 14, 2024
Change
5.662.22%
Bid12.15
Ask14
volume1
Intrest307
Last Price0.14Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest177
Strike
103
103
Last Price12.77Nov 13, 2024
Change
00%
Bid12.5
Ask15.85
volume0
Intrest21
Last Price0.05Nov 14, 2024
Change
0.1473.68%
Bid-
Ask0.06
volume6
Intrest134
Strike
104
104
Last Price16.11Nov 14, 2024
Change
9.46142.26%
Bid14.65
Ask15.8
volume12
Intrest34
Last Price0.02Nov 14, 2024
Change
0.0880%
Bid-
Ask0.02
volume182
Intrest1828
Strike
105
105
Last Price15.93Nov 14, 2024
Change
1.5310.62%
Bid14.9
Ask16.95
volume29
Intrest252
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest45
Strike
106
106
Last Price18.7Nov 14, 2024
Change
11.2149.33%
Bid15.8
Ask18.7
volume50
Intrest45
Last Price0.01Nov 14, 2024
Change
0.0583.33%
Bid-
Ask0.02
volume2
Intrest89
Strike
107
107
Last Price20.25Nov 14, 2024
Change
12.8171.81%
Bid17.75
Ask20.25
volume10
Intrest8
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest62
Strike
108
108
Last Price19.01Nov 14, 2024
Change
4.5431.38%
Bid17.5
Ask20.75
volume50
Intrest37
Last Price0.22Nov 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest105
Strike
109
109
Last Price18.37Nov 13, 2024
Change
00%
Bid18.5
Ask22
volume0
Intrest6
Last Price0.01Nov 14, 2024
Change
0.0375%
Bid-
Ask0.01
volume53
Intrest2452
Strike
110
110
Last Price22.45Nov 14, 2024
Change
3.3417.48%
Bid20.1
Ask22.45
volume155
Intrest101
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid-
Ask0.46
volume2
Intrest167
Strike
111
111
Last Price23.9Nov 14, 2024
Change
16.33215.72%
Bid20.6
Ask23.9
volume20
Intrest8
Last Price1.03Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Strike
112
112
Last Price21.6Nov 13, 2024
Change
00%
Bid21.45
Ask25.2
volume0
Intrest7
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest146
Strike
113
113
Last Price25.15Nov 14, 2024
Change
5.6528.97%
Bid22
Ask25.15
volume30
Intrest20
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest95
Strike
114
114
Last Price24.17Nov 14, 2024
Change
3.7218.19%
Bid24.35
Ask26.65
volume10
Intrest12
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.36
volume9
Intrest1948
Strike
115
115
Last Price28.2Nov 14, 2024
Change
6.5930.5%
Bid24.45
Ask28.2
volume50
Intrest27
Last Price0.11Nov 12, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest60
Strike
116
116
Last Price-
Change
-
Bid25.55
Ask29.3
volume0
Intrest0
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest16
Strike
117
117
Last Price-
Change
-
Bid26.05
Ask30.35
volume0
Intrest0
Last Price0.2Nov 12, 2024
Change
00%
Bid-
Ask0.79
volume0
Intrest31
Strike
118
118
Last Price-
Change
-
Bid27.05
Ask31.35
volume0
Intrest0
Last Price0.06Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
119
119
Last Price-
Change
-
Bid28.5
Ask32.3
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume7
Intrest7032
Strike
120
120
Last Price32.65Nov 14, 2024
Change
6.0422.7%
Bid29.7
Ask32.65
volume56
Intrest34
Last Price0.15Nov 08, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest47
Strike
121
121
Last Price-
Change
-
Bid30.5
Ask34.3
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest47
Strike
122
122
Last Price-
Change
-
Bid31.05
Ask35.35
volume0
Intrest0
Last Price1.9Nov 07, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Strike
123
123
Last Price-
Change
-
Bid32.05
Ask36.35
volume0
Intrest0
Last Price1.68Nov 07, 2024
Change
00%
Bid-
Ask1
volume0
Intrest18
Strike
124
124
Last Price-
Change
-
Bid33.8
Ask37.35
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
0.2369.7%
Bid0.01
Ask0.09
volume2
Intrest1340
Strike
125
125
Last Price34.5Nov 14, 2024
Change
7.9629.99%
Bid34.5
Ask38.35
volume20
Intrest13
Last Price0.2Nov 11, 2024
Change
00%
Bid-
Ask1
volume0
Intrest41
Strike
126
126
Last Price-
Change
-
Bid35.45
Ask39.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid36.05
Ask40.35
volume0
Intrest0
Last Price1.98Nov 07, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
128
128
Last Price-
Change
-
Bid37.05
Ask41.35
volume0
Intrest0
Last Price2.08Nov 07, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Strike
129
129
Last Price-
Change
-
Bid38.05
Ask42.35
volume0
Intrest0
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1676
Strike
130
130
Last Price26.5Nov 07, 2024
Change
00%
Bid40.3
Ask42.85
volume0
Intrest4
Last Price0.9Nov 07, 2024
Change
00%
Bid-
Ask0.72
volume0
Intrest20
Strike
131
131
Last Price-
Change
-
Bid40.05
Ask44.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid41.05
Ask45.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid42.05
Ask46.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid43.05
Ask47.3
volume0
Intrest0
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest319
Strike
135
135
Last Price47.3Oct 24, 2024
Change
00%
Bid44.45
Ask48.3
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask1.14
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid45.05
Ask49.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid46.05
Ask50.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid47.55
Ask51.3
volume0
Intrest0
Last Price0.08Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1750
Strike
140
140
Last Price53.3Nov 14, 2024
Change
9.5521.83%
Bid49.5
Ask53.3
volume20
Intrest9
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest269
Strike
145
145
Last Price-
Change
-
Bid54.45
Ask58.3
volume0
Intrest0
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1328
Strike
150
150
Last Price48.31Oct 09, 2024
Change
00%
Bid59.5
Ask62.8
volume0
Intrest0
Last Price0.5Nov 07, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest131
Strike
155
155
Last Price-
Change
-
Bid64.05
Ask68.5
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest615
Strike
160
160
Last Price71Oct 23, 2024
Change
00%
Bid69
Ask73.5
volume0
Intrest0
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest38
Strike
165
165
Last Price42.97Oct 07, 2024
Change
00%
Bid74
Ask78.5
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest269
Strike
170
170
Last Price-
Change
-
Bid79.05
Ask83.45
volume0
Intrest0
Last Price0.13Nov 07, 2024
Change
00%
Bid-
Ask1
volume0
Intrest115
Strike
175
175
Last Price-
Change
-
Bid84.05
Ask88.5
volume0
Intrest0
Last Price0.79Nov 11, 2024
Change
00%
Bid-
Ask0.79
volume0
Intrest212
Strike
180
180
Last Price-
Change
-
Bid89.05
Ask93.5
volume0
Intrest0
Last Price0.57Nov 11, 2024
Change
00%
Bid-
Ask1
volume0
Intrest70
Strike
185
185
Last Price-
Change
-
Bid94.05
Ask98.5
volume0
Intrest0
Last Price0.12Nov 07, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest604
Strike
190
190
Last Price-
Change
-
Bid99.05
Ask103.5
volume0
Intrest0