Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240607C00050000 | 2024-05-17 9:56AM EDT | 50.00 | 30.80 | 25.00 | 28.90 | 0.00 | - | 1 | 3 | 105.27% |
| FUTU240607C00052000 | 2024-05-03 2:34PM EDT | 52.00 | 19.57 | 23.00 | 26.95 | 0.00 | - | 1 | 2 | 99.22% |
| FUTU240607C00054000 | 2024-05-02 9:42AM EDT | 54.00 | 15.23 | 21.05 | 24.90 | 0.00 | - | - | 1 | 91.02% |
| FUTU240607C00056000 | 2024-04-26 10:06AM EDT | 56.00 | 12.53 | 20.25 | 22.05 | 0.00 | - | 10 | 10 | 93.95% |
| FUTU240607C00059000 | 2024-05-03 10:58AM EDT | 59.00 | 13.21 | 16.15 | 19.95 | 0.00 | - | 1 | 2 | 75.98% |
| FUTU240607C00060000 | 2024-05-15 12:09PM EDT | 60.00 | 13.87 | 15.15 | 18.80 | 0.00 | - | 1 | 4 | 67.58% |
| FUTU240607C00062000 | 2024-05-08 9:30AM EDT | 62.00 | 8.37 | 13.15 | 16.95 | 0.00 | - | 2 | 5 | 64.26% |
| FUTU240607C00063000 | 2024-05-17 10:42AM EDT | 63.00 | 18.80 | 13.90 | 14.60 | 0.00 | - | 1 | 15 | 68.80% |
| FUTU240607C00065000 | 2024-05-15 11:52AM EDT | 65.00 | 9.49 | 11.50 | 13.75 | 0.00 | - | - | 4 | 71.88% |
| FUTU240607C00066000 | 2024-05-13 11:46AM EDT | 66.00 | 9.70 | 10.10 | 11.80 | 0.00 | - | 3 | 21 | 71.73% |
| FUTU240607C00067000 | 2024-05-10 11:08AM EDT | 67.00 | 5.15 | 10.25 | 10.80 | 0.00 | - | 6 | 6 | 60.01% |
| FUTU240607C00068000 | 2024-05-20 3:41PM EDT | 68.00 | 11.30 | 8.55 | 11.20 | 0.00 | - | 1 | 49 | 63.82% |
| FUTU240607C00069000 | 2024-05-16 2:17PM EDT | 69.00 | 9.40 | 7.70 | 10.40 | 0.00 | - | 2 | 2 | 62.65% |
| FUTU240607C00070000 | 2024-05-20 12:50PM EDT | 70.00 | 9.42 | 7.05 | 9.95 | 0.00 | - | 1 | 15 | 66.26% |
| FUTU240607C00071000 | 2024-05-17 9:38AM EDT | 71.00 | 9.40 | 5.10 | 7.45 | 0.00 | - | 3 | 6 | 59.86% |
| FUTU240607C00072000 | 2024-05-16 10:26AM EDT | 72.00 | 7.40 | 4.85 | 8.00 | 0.00 | - | 2 | 12 | 53.91% |
| FUTU240607C00073000 | 2024-05-20 11:47AM EDT | 73.00 | 7.60 | 5.65 | 5.95 | 0.00 | - | 1 | 13 | 54.49% |
| FUTU240607C00074000 | 2024-05-20 11:01AM EDT | 74.00 | 7.18 | 5.10 | 5.30 | 0.00 | - | 11 | 21 | 54.79% |
| FUTU240607C00075000 | 2024-05-21 1:03PM EDT | 75.00 | 4.75 | 4.50 | 4.75 | -3.75 | -44.12% | 1 | 93 | 54.74% |
| FUTU240607C00076000 | 2024-05-21 10:07AM EDT | 76.00 | 4.13 | 4.00 | 4.25 | -2.07 | -33.39% | 1 | 30 | 55.20% |
| FUTU240607C00077000 | 2024-05-16 1:45PM EDT | 77.00 | 4.25 | 3.50 | 3.75 | 0.00 | - | 8 | 5 | 55.01% |
| FUTU240607C00078000 | 2024-05-20 11:54AM EDT | 78.00 | 4.55 | 3.10 | 3.30 | 0.00 | - | 20 | 26 | 55.27% |
| FUTU240607C00079000 | 2024-05-21 10:59AM EDT | 79.00 | 3.10 | 2.73 | 2.85 | -0.35 | -10.14% | 3 | 6 | 55.20% |
| FUTU240607C00080000 | 2024-05-21 10:32AM EDT | 80.00 | 2.88 | 2.39 | 2.53 | -0.92 | -24.21% | 12 | 35 | 55.71% |
| FUTU240607C00081000 | 2024-05-20 11:01AM EDT | 81.00 | 3.45 | 2.09 | 2.22 | 0.00 | - | 32 | 5 | 56.08% |
| FUTU240607C00082000 | 2024-05-16 11:11AM EDT | 82.00 | 2.45 | 1.84 | 1.94 | 0.00 | - | - | 3 | 56.54% |
| FUTU240607C00083000 | 2024-05-17 12:06PM EDT | 83.00 | 3.60 | 1.61 | 1.70 | 0.00 | - | 20 | 21 | 57.01% |
| FUTU240607C00084000 | 2024-05-21 11:31AM EDT | 84.00 | 1.67 | 1.42 | 1.50 | -0.54 | -24.43% | 10 | 1 | 57.72% |
| FUTU240607C00085000 | 2024-05-21 3:42PM EDT | 85.00 | 1.27 | 1.25 | 1.32 | -0.79 | -38.35% | 5 | 38 | 58.35% |
| FUTU240607C00086000 | 2024-05-17 11:44AM EDT | 86.00 | 1.34 | 1.10 | 1.16 | -1.21 | -47.45% | 1 | 5 | 58.94% |
| FUTU240607C00090000 | 2024-05-21 2:42PM EDT | 90.00 | 0.77 | 0.70 | 0.77 | -0.31 | -28.70% | 17 | 26 | 62.89% |
| FUTU240607C00095000 | 2024-05-21 2:13PM EDT | 95.00 | 0.45 | 0.37 | 0.47 | -0.50 | -52.63% | 5 | 6 | 66.50% |
認沽盤範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240607P00050000 | 2024-04-26 12:37PM EDT | 50.00 | 0.29 | 0.00 | 1.95 | 0.00 | - | 7 | 7 | 150.78% |
| FUTU240607P00053000 | 2024-04-25 1:10PM EDT | 53.00 | 0.79 | 0.00 | 1.00 | 0.00 | - | - | 1 | 113.38% |
| FUTU240607P00055000 | 2024-05-06 12:33PM EDT | 55.00 | 0.15 | 0.01 | 1.00 | 0.00 | - | 10 | 25 | 104.40% |
| FUTU240607P00056000 | 2024-04-25 3:06PM EDT | 56.00 | 1.35 | 0.00 | 1.00 | 0.00 | - | - | 28 | 99.61% |
| FUTU240607P00057000 | 2024-04-30 9:59AM EDT | 57.00 | 1.11 | 0.00 | 1.00 | 0.00 | - | - | 1 | 95.12% |
| FUTU240607P00058000 | 2024-05-10 3:43PM EDT | 58.00 | 0.45 | 0.01 | 0.46 | 0.00 | - | 1 | 25 | 76.56% |
| FUTU240607P00060000 | 2024-05-16 3:20PM EDT | 60.00 | 0.19 | 0.04 | 0.32 | 0.00 | - | 5 | 58 | 65.23% |
| FUTU240607P00061000 | 2024-05-17 11:11AM EDT | 61.00 | 0.19 | 0.06 | 0.26 | 0.00 | - | 1 | 3 | 60.25% |
| FUTU240607P00062000 | 2024-05-16 10:00AM EDT | 62.00 | 0.33 | 0.08 | 0.25 | 0.00 | - | 3 | 7 | 57.03% |
| FUTU240607P00063000 | 2024-05-21 1:29PM EDT | 63.00 | 0.19 | 0.12 | 0.25 | -0.19 | -50.00% | 5 | 4 | 54.69% |
| FUTU240607P00064000 | 2024-05-13 11:48AM EDT | 64.00 | 0.79 | 0.17 | 0.34 | 0.00 | - | 1 | 6 | 54.88% |
| FUTU240607P00065000 | 2024-05-21 10:56AM EDT | 65.00 | 0.34 | 0.24 | 0.65 | -0.56 | -62.22% | 3 | 72 | 58.89% |
| FUTU240607P00067000 | 2024-05-20 1:41PM EDT | 67.00 | 0.51 | 0.43 | 0.51 | 0.00 | - | 1 | 16 | 51.51% |
| FUTU240607P00068000 | 2024-05-21 1:35PM EDT | 68.00 | 0.60 | 0.56 | 0.65 | 0.00 | - | 6 | 22 | 51.27% |
| FUTU240607P00069000 | 2024-05-13 10:24AM EDT | 69.00 | 2.50 | 0.72 | 0.81 | 0.00 | - | 1 | 5 | 50.98% |
| FUTU240607P00070000 | 2024-05-21 1:12PM EDT | 70.00 | 0.98 | 0.92 | 0.99 | +0.26 | +36.11% | 3 | 84 | 50.64% |
| FUTU240607P00071000 | 2024-05-21 12:40PM EDT | 71.00 | 1.23 | 1.17 | 1.26 | +0.34 | +38.20% | 8 | 202 | 50.98% |
| FUTU240607P00072000 | 2024-05-21 12:26PM EDT | 72.00 | 1.50 | 1.45 | 1.57 | -0.32 | -17.58% | 42 | 2 | 51.17% |
| FUTU240607P00073000 | 2024-05-20 11:48AM EDT | 73.00 | 1.55 | 1.80 | 1.91 | 0.00 | - | 50 | 54 | 51.47% |
| FUTU240607P00074000 | 2024-05-17 11:50AM EDT | 74.00 | 1.55 | 2.18 | 2.31 | 0.00 | - | 16 | 377 | 51.71% |
| FUTU240607P00075000 | 2024-05-21 1:21PM EDT | 75.00 | 2.70 | 2.60 | 2.75 | -0.25 | -8.47% | 8 | 13 | 51.86% |
| FUTU240607P00076000 | 2024-05-21 10:46AM EDT | 76.00 | 3.25 | 3.00 | 3.25 | +0.86 | +35.98% | 5 | 49 | 51.64% |
| FUTU240607P00077000 | 2024-05-21 1:01PM EDT | 77.00 | 3.66 | 3.55 | 3.80 | -0.29 | -7.34% | 5 | 1 | 52.20% |
| FUTU240607P00078000 | 2024-05-21 11:24AM EDT | 78.00 | 4.40 | 4.10 | 4.35 | +0.65 | +17.33% | 5 | 10 | 52.12% |
| FUTU240607P00079000 | 2024-05-16 10:26AM EDT | 79.00 | 5.00 | 4.75 | 4.95 | 0.00 | - | - | 7 | 52.52% |
| FUTU240607P00080000 | 2024-05-21 11:18AM EDT | 80.00 | 5.70 | 5.40 | 5.60 | +1.26 | +28.38% | 6 | 9 | 52.66% |
