$83.51
-13.98-14.34%
al cierre: -
$82.51
-1.00-1.20%
After hour: 7:57 PM EDT
Comments
Loading...
Futu Hldgs (NASDAQ:FUTU) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Futu Hldgs a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price-
Change
-
Bid21.4
Ask24.6
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid16.5
Ask19.6
volume0
Intrest0
Strike
65
65
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid11.4
Ask14.55
volume0
Intrest0
Strike
70
70
Last Price0.11Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid6.45
Ask9.55
volume0
Intrest0
Strike
75
75
Last Price0.08Apr 04, 2025
Change
0.0952.94%
Bid-
Ask0.1
volume107
Intrest1
Last Price4.35Apr 04, 2025
Change
24.2584.79%
Bid1.38
Ask4.3
volume7
Intrest0
Strike
80
80
Last Price0.5Apr 04, 2025
Change
0.37284.62%
Bid-
Ask0.63
volume130
Intrest3
Last Price0.5Apr 04, 2025
Change
-
Bid0.46
Ask3.6
volume56
Intrest0
Strike
81
81
Last Price0.39Apr 04, 2025
Change
0.1995%
Bid-
Ask0.87
volume66
Intrest1
Last Price0.4Apr 04, 2025
Change
21.698.18%
Bid0.13
Ask3.35
volume38
Intrest0
Strike
82
82
Last Price0.14Apr 04, 2025
Change
1.1188.8%
Bid-
Ask1.6
volume44
Intrest1
Last Price0.01Apr 04, 2025
Change
-
Bid-
Ask1.39
volume109
Intrest0
Strike
83
83
Last Price1.5Apr 04, 2025
Change
1.452900%
Bid-
Ask1.59
volume53
Intrest18
Last Price0.07Apr 04, 2025
Change
-
Bid-
Ask0.24
volume5
Intrest0
Strike
84
84
Last Price2.29Apr 04, 2025
Change
2.244480%
Bid0.37
Ask2.68
volume44
Intrest24
Last Price0.05Apr 04, 2025
Change
24.1599.79%
Bid-
Ask0.1
volume436
Intrest1
Strike
85
85
Last Price3.58Apr 04, 2025
Change
3.5617800%
Bid0.55
Ask3.35
volume122
Intrest482
Last Price0.02Apr 04, 2025
Change
-
Bid-
Ask0.3
volume772
Intrest0
Strike
86
86
Last Price2.7Apr 04, 2025
Change
2.531488.24%
Bid1.44
Ask4.7
volume21
Intrest23
Last Price0.42Apr 04, 2025
Change
13.5396.99%
Bid-
Ask0.71
volume55
Intrest3
Strike
87
87
Last Price3Apr 04, 2025
Change
2.71934.48%
Bid2.44
Ask5.25
volume127
Intrest21
Last Price0.01Apr 04, 2025
Change
11.6999.91%
Bid-
Ask0.05
volume1798
Intrest4
Strike
88
88
Last Price4.69Apr 04, 2025
Change
4.563507.69%
Bid3.6
Ask6.3
volume38
Intrest27
Last Price0.11Apr 04, 2025
Change
14.2999.24%
Bid-
Ask0.05
volume79
Intrest3
Strike
89
89
Last Price6.75Apr 04, 2025
Change
6.351587.5%
Bid4.4
Ask7.65
volume86
Intrest76
Last Price0.08Apr 04, 2025
Change
7.6198.96%
Bid-
Ask2.13
volume478
Intrest13
Strike
90
90
Last Price8.75Apr 04, 2025
Change
8.6710837.5%
Bid6
Ask8.3
volume28
Intrest70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
91
91
Last Price5.05Apr 04, 2025
Change
4.842304.76%
Bid6.35
Ask9.6
volume19
Intrest82
Last Price9.1Mar 31, 2025
Change
00%
Bid-
Ask1
volume0
Intrest11
Strike
92
92
Last Price8.6Apr 04, 2025
Change
8.424677.78%
Bid7.4
Ask10.6
volume14
Intrest111
Last Price4Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
93
93
Last Price12.35Apr 04, 2025
Change
12.054016.67%
Bid9
Ask11.3
volume32
Intrest185
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
94
94
Last Price11.65Apr 04, 2025
Change
11.182378.72%
Bid9.4
Ask12.6
volume18
Intrest490
Last Price0.09Apr 04, 2025
Change
2.6896.75%
Bid-
Ask2.13
volume7
Intrest7
Strike
95
95
Last Price13.43Apr 04, 2025
Change
12.591498.81%
Bid11.2
Ask13.65
volume76
Intrest314
Last Price2.12Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest7
Strike
96
96
Last Price12.7Apr 04, 2025
Change
11.571023.89%
Bid11.4
Ask14.6
volume54
Intrest205
Last Price0.1Apr 04, 2025
Change
1.593.75%
Bid-
Ask2.13
volume1
Intrest9
Strike
97
97
Last Price16.02Apr 04, 2025
Change
14.49947.06%
Bid12.75
Ask15.3
volume51
Intrest118
Last Price1.32Apr 03, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest18
Strike
98
98
Last Price18.1Apr 04, 2025
Change
16.19847.64%
Bid13.4
Ask16.6
volume17
Intrest83
Last Price0.04Apr 04, 2025
Change
0.8195.29%
Bid-
Ask0.02
volume1
Intrest16
Strike
99
99
Last Price17.7Apr 04, 2025
Change
15.1580.77%
Bid14.3
Ask17.6
volume82
Intrest215
Last Price0.03Apr 04, 2025
Change
0.6495.52%
Bid-
Ask0.11
volume23
Intrest137
Strike
100
100
Last Price17Apr 04, 2025
Change
13.94455.56%
Bid16
Ask18.6
volume54
Intrest126
Last Price0.04Apr 04, 2025
Change
0.4191.11%
Bid-
Ask0.76
volume1
Intrest107
Strike
101
101
Last Price18.45Apr 04, 2025
Change
15.15459.09%
Bid16.3
Ask19.6
volume5
Intrest179
Last Price0.3Apr 03, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest25
Strike
102
102
Last Price19.5Apr 04, 2025
Change
14.66302.89%
Bid17.45
Ask20.6
volume17
Intrest104
Last Price0.01Apr 04, 2025
Change
0.1794.44%
Bid-
Ask0.96
volume1
Intrest224
Strike
103
103
Last Price20.83Apr 04, 2025
Change
13.83197.57%
Bid17
Ask22
volume15
Intrest61
Last Price0.01Apr 04, 2025
Change
0.2596.15%
Bid-
Ask0.26
volume4
Intrest113
Strike
104
104
Last Price21.44Apr 04, 2025
Change
18.34591.61%
Bid18
Ask23
volume14
Intrest133
Last Price0.03Apr 04, 2025
Change
0.1280%
Bid-
Ask0.11
volume1
Intrest198
Strike
105
105
Last Price22.57Apr 04, 2025
Change
14.82191.23%
Bid19
Ask24
volume28
Intrest569
Last Price0.01Apr 04, 2025
Change
0.0888.89%
Bid-
Ask0.17
volume16
Intrest81
Strike
106
106
Last Price25.5Apr 04, 2025
Change
16.01168.7%
Bid20
Ask24.65
volume1
Intrest48
Last Price0.01Apr 04, 2025
Change
0.0888.89%
Bid-
Ask0.03
volume1
Intrest171
Strike
107
107
Last Price8.75Apr 03, 2025
Change
00%
Bid21
Ask25.85
volume0
Intrest185
Last Price0.14Apr 03, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest95
Strike
108
108
Last Price27.65Apr 04, 2025
Change
16.6150.23%
Bid22
Ask27
volume2
Intrest74
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.05
volume2
Intrest42
Strike
109
109
Last Price21.15Apr 04, 2025
Change
10.1592.27%
Bid23.5
Ask27.95
volume1
Intrest74
Last Price0.04Apr 04, 2025
Change
0.0133.33%
Bid-
Ask1
volume2
Intrest189
Strike
110
110
Last Price29.15Apr 04, 2025
Change
22.13315.24%
Bid24.8
Ask29
volume79
Intrest120
Last Price0.62Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest66
Strike
111
111
Last Price27.74Apr 04, 2025
Change
19.14222.56%
Bid25
Ask30
volume1
Intrest15
Last Price0.48Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest195
Strike
112
112
Last Price28.75Apr 04, 2025
Change
13.993.6%
Bid26
Ask31
volume2
Intrest51
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest90
Strike
113
113
Last Price30.39Apr 04, 2025
Change
15.0497.98%
Bid27
Ask32
volume1
Intrest34
Last Price0.32Apr 01, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest57
Strike
114
114
Last Price17.69Apr 03, 2025
Change
00%
Bid28
Ask33
volume0
Intrest12
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest396
Strike
115
115
Last Price32.43Apr 04, 2025
Change
15.6893.61%
Bid29
Ask34
volume2
Intrest68
Last Price0.16Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest85
Strike
116
116
Last Price12.2Apr 02, 2025
Change
00%
Bid30
Ask35
volume0
Intrest11
Last Price0.18Apr 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest17
Strike
117
117
Last Price8.15Mar 27, 2025
Change
00%
Bid31
Ask36
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest68
Strike
118
118
Last Price7Mar 17, 2025
Change
00%
Bid32
Ask37
volume0
Intrest1
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest141
Strike
119
119
Last Price6.24Mar 18, 2025
Change
00%
Bid33
Ask38
volume0
Intrest5
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest352
Strike
120
120
Last Price20.12Mar 31, 2025
Change
00%
Bid34
Ask39
volume0
Intrest0
Last Price0.21Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Strike
121
121
Last Price9.45Mar 19, 2025
Change
00%
Bid35
Ask40
volume0
Intrest1
Last Price0.07Apr 03, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest71
Strike
122
122
Last Price26.45Apr 03, 2025
Change
00%
Bid36
Ask41
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest34
Strike
123
123
Last Price25.48Apr 03, 2025
Change
00%
Bid37
Ask42
volume0
Intrest2
Last Price0.23Mar 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest41
Strike
124
124
Last Price25.55Apr 03, 2025
Change
00%
Bid38
Ask43
volume0
Intrest2
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest879
Strike
125
125
Last Price17Mar 24, 2025
Change
00%
Bid39
Ask44
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest128
Strike
126
126
Last Price16.6Mar 07, 2025
Change
00%
Bid40
Ask45
volume0
Intrest0
Last Price0.13Apr 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest41
Strike
127
127
Last Price31.3Apr 03, 2025
Change
00%
Bid41
Ask46
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest26
Strike
128
128
Last Price17.8Mar 20, 2025
Change
00%
Bid42
Ask47
volume0
Intrest0
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest26
Strike
129
129
Last Price29.65Apr 03, 2025
Change
00%
Bid43
Ask48
volume0
Intrest1
Last Price0.05Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.15
volume2
Intrest175
Strike
130
130
Last Price-
Change
-
Bid44
Ask49
volume0
Intrest0
Last Price0.1Mar 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest6
Strike
131
131
Last Price-
Change
-
Bid45
Ask50
volume0
Intrest0
Last Price0.13Mar 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest6
Strike
132
132
Last Price-
Change
-
Bid46.55
Ask50.7
volume0
Intrest0
Last Price2.51Mar 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest18
Strike
133
133
Last Price-
Change
-
Bid47.55
Ask51.7
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest37
Strike
134
134
Last Price-
Change
-
Bid48.55
Ask52.7
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest57
Strike
135
135
Last Price-
Change
-
Bid49.55
Ask53.7
volume0
Intrest0
Last Price0.52Mar 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
136
136
Last Price-
Change
-
Bid50.55
Ask54.7
volume0
Intrest0
Last Price0.15Mar 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Strike
137
137
Last Price-
Change
-
Bid51.55
Ask55.7
volume0
Intrest0
Last Price1.97Mar 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
138
138
Last Price-
Change
-
Bid52.55
Ask56.7
volume0
Intrest0
Last Price0.26Mar 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest6
Strike
139
139
Last Price-
Change
-
Bid53.55
Ask57.7
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.02
volume39
Intrest160
Strike
140
140
Last Price-
Change
-
Bid54.55
Ask58.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid55.55
Ask59.7
volume0
Intrest0
Last Price0.29Mar 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Strike
142
142
Last Price-
Change
-
Bid56.55
Ask60.7
volume0
Intrest0
Last Price0.67Mar 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
143
143
Last Price-
Change
-
Bid57.55
Ask61.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid58.55
Ask62.7
volume0
Intrest0
Last Price1.1Mar 12, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid59.55
Ask63.7
volume0
Intrest0
Last Price0.9Mar 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest79
Strike
150
150
Last Price-
Change
-
Bid64.55
Ask68.75
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest40
Strike
155
155
Last Price-
Change
-
Bid69.55
Ask73.7
volume0
Intrest0
Last Price0.25Mar 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
160
160
Last Price-
Change
-
Bid74.55
Ask78.7
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest78
Strike
165
165
Last Price-
Change
-
Bid79.55
Ask83.7
volume0
Intrest0