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5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240524C00040000 | 2024-05-02 9:32AM EDT | 40.00 | 29.10 | 34.85 | 38.80 | 0.00 | - | - | 0 | 317.97% |
| FUTU240524C00050000 | 2024-05-16 3:10PM EDT | 50.00 | 27.45 | 25.00 | 28.80 | 0.00 | - | 50 | 226 | 244.92% |
| FUTU240524C00051000 | 2024-04-22 2:52PM EDT | 51.00 | 5.85 | 23.85 | 27.60 | 0.00 | - | 1 | 22 | 430.96% |
| FUTU240524C00052000 | 2024-04-05 3:09PM EDT | 52.00 | 6.70 | 17.85 | 21.75 | 0.00 | - | 10 | 10 | 0.00% |
| FUTU240524C00053000 | 2024-04-22 11:40AM EDT | 53.00 | 4.55 | 23.25 | 24.30 | 0.00 | - | 1 | 2 | 159.38% |
| FUTU240524C00054000 | 2024-04-22 11:40AM EDT | 54.00 | 3.90 | 21.65 | 23.25 | 0.00 | - | 1 | 11 | 265.04% |
| FUTU240524C00055000 | 2024-04-23 3:49PM EDT | 55.00 | 8.00 | 20.45 | 23.10 | 0.00 | - | 1 | 42 | 143.75% |
| FUTU240524C00056000 | 2024-05-16 10:50AM EDT | 56.00 | 21.30 | 20.50 | 21.25 | 0.00 | - | 4 | 9 | 181.64% |
| FUTU240524C00057000 | 2024-04-26 3:52PM EDT | 57.00 | 10.02 | 19.00 | 20.40 | 0.00 | - | 3 | 5 | 247.85% |
| FUTU240524C00058000 | 2024-05-16 11:14AM EDT | 58.00 | 18.80 | 18.55 | 19.25 | 0.00 | - | 5 | 21 | 169.92% |
| FUTU240524C00059000 | 2024-05-21 9:33AM EDT | 59.00 | 17.20 | 17.55 | 18.25 | -1.03 | -5.65% | 2 | 15 | 161.33% |
| FUTU240524C00060000 | 2024-05-16 1:42PM EDT | 60.00 | 17.30 | 15.65 | 18.05 | 0.00 | - | 10 | 57 | 141.41% |
| FUTU240524C00061000 | 2024-05-21 1:33PM EDT | 61.00 | 16.37 | 15.45 | 16.45 | -2.88 | -14.96% | 1 | 12 | 152.73% |
| FUTU240524C00062000 | 2024-05-01 3:30PM EDT | 62.00 | 4.70 | 13.50 | 15.55 | 0.00 | - | 3 | 5 | 204.49% |
| FUTU240524C00063000 | 2024-05-16 10:19AM EDT | 63.00 | 13.45 | 12.60 | 15.25 | 0.00 | - | 4 | 72 | 130.86% |
| FUTU240524C00064000 | 2024-05-17 10:36AM EDT | 64.00 | 17.50 | 10.55 | 13.25 | 0.00 | - | 1 | 30 | 158.20% |
| FUTU240524C00065000 | 2024-05-21 10:20AM EDT | 65.00 | 12.63 | 10.65 | 12.95 | -3.92 | -23.69% | 2 | 23 | 88.67% |
| FUTU240524C00066000 | 2024-05-14 3:42PM EDT | 66.00 | 7.60 | 9.90 | 11.25 | 0.00 | - | 160 | 177 | 137.89% |
| FUTU240524C00067000 | 2024-05-15 11:41AM EDT | 67.00 | 6.70 | 9.60 | 10.30 | 0.00 | - | 1 | 2 | 99.90% |
| FUTU240524C00068000 | 2024-05-21 11:57AM EDT | 68.00 | 8.75 | 8.50 | 9.30 | +3.65 | +71.57% | 1 | 13 | 85.16% |
| FUTU240524C00069000 | 2024-05-14 3:42PM EDT | 69.00 | 5.15 | 6.65 | 8.90 | 0.00 | - | 160 | 171 | 52.34% |
| FUTU240524C00070000 | 2024-05-21 11:10AM EDT | 70.00 | 7.20 | 6.05 | 7.85 | -3.30 | -31.43% | 3 | 366 | 73.83% |
| FUTU240524C00071000 | 2024-05-21 11:18AM EDT | 71.00 | 6.00 | 4.85 | 6.90 | -4.95 | -45.21% | 4 | 176 | 57.62% |
| FUTU240524C00072000 | 2024-05-21 10:08AM EDT | 72.00 | 4.95 | 3.80 | 6.00 | -1.47 | -22.90% | 19 | 423 | 51.95% |
| FUTU240524C00073000 | 2024-05-21 2:02PM EDT | 73.00 | 4.45 | 3.75 | 4.25 | -1.15 | -20.54% | 6 | 311 | 50.78% |
| FUTU240524C00074000 | 2024-05-20 1:03PM EDT | 74.00 | 3.00 | 2.83 | 3.65 | -1.64 | -35.34% | 1 | 149 | 53.71% |
| FUTU240524C00075000 | 2024-05-21 2:09PM EDT | 75.00 | 2.76 | 2.27 | 2.61 | -1.34 | -32.68% | 69 | 325 | 50.49% |
| FUTU240524C00076000 | 2024-05-21 3:14PM EDT | 76.00 | 1.87 | 1.68 | 1.99 | -2.92 | -60.96% | 20 | 197 | 51.51% |
| FUTU240524C00077000 | 2024-05-21 3:52PM EDT | 77.00 | 1.29 | 1.19 | 1.46 | -1.26 | -49.41% | 68 | 70 | 51.86% |
| FUTU240524C00078000 | 2024-05-21 3:48PM EDT | 78.00 | 0.91 | 0.87 | 0.99 | -1.00 | -52.36% | 84 | 136 | 52.44% |
| FUTU240524C00079000 | 2024-05-21 2:04PM EDT | 79.00 | 0.82 | 0.59 | 0.74 | -0.53 | -39.26% | 43 | 214 | 54.39% |
| FUTU240524C00080000 | 2024-05-21 3:57PM EDT | 80.00 | 0.45 | 0.36 | 0.51 | -0.65 | -59.09% | 81 | 700 | 54.49% |
| FUTU240524C00081000 | 2024-05-21 1:01PM EDT | 81.00 | 0.37 | 0.27 | 0.36 | -0.43 | -53.75% | 37 | 124 | 57.03% |
| FUTU240524C00082000 | 2024-05-21 3:50PM EDT | 82.00 | 0.44 | 0.20 | 0.26 | -0.15 | -25.42% | 32 | 193 | 59.57% |
| FUTU240524C00083000 | 2024-05-21 11:12AM EDT | 83.00 | 0.20 | 0.14 | 0.18 | -0.38 | -65.52% | 75 | 65 | 61.33% |
| FUTU240524C00084000 | 2024-05-21 3:41PM EDT | 84.00 | 0.12 | 0.10 | 0.14 | -0.23 | -65.71% | 7 | 43 | 63.87% |
| FUTU240524C00085000 | 2024-05-21 3:12PM EDT | 85.00 | 0.10 | 0.08 | 0.10 | -0.13 | -56.52% | 66 | 244 | 66.41% |
| FUTU240524C00086000 | 2024-05-21 11:06AM EDT | 86.00 | 0.10 | 0.05 | 0.16 | -0.11 | -52.38% | 29 | 57 | 74.61% |
| FUTU240524C00087000 | 2024-05-21 10:11AM EDT | 87.00 | 0.10 | 0.04 | 0.52 | -0.07 | -41.18% | 7 | 132 | 99.80% |
| FUTU240524C00088000 | 2024-05-20 3:59PM EDT | 88.00 | 0.09 | 0.02 | 0.54 | -0.04 | -30.77% | 1 | 32 | 106.45% |
| FUTU240524C00090000 | 2024-05-20 3:59PM EDT | 90.00 | 0.09 | 0.02 | 0.74 | 0.00 | - | 40 | 125 | 128.32% |
| FUTU240524C00093000 | 2024-05-17 10:45AM EDT | 93.00 | 0.33 | 0.00 | 0.84 | 0.00 | - | 12 | 11 | 150.78% |
| FUTU240524C00094000 | 2024-05-21 3:50PM EDT | 94.00 | 0.18 | 0.00 | 0.70 | +0.03 | +20.00% | 4 | 1 | 150.39% |
| FUTU240524C00095000 | 2024-05-20 1:24PM EDT | 95.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 101 | 114 | 157.81% |
| FUTU240524C00097000 | 2024-05-17 1:58PM EDT | 97.00 | 0.07 | 0.00 | 1.17 | 0.00 | - | 6 | 6 | 189.26% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240524P00046000 | 2024-04-16 10:01AM EDT | 46.00 | 0.43 | 0.00 | 1.34 | 0.00 | - | - | 1 | 388.09% |
| FUTU240524P00047000 | 2024-05-20 12:11PM EDT | 47.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 3 | 4 | 364.84% |
| FUTU240524P00048000 | 2024-04-22 11:36AM EDT | 48.00 | 0.48 | 0.00 | 1.20 | 0.00 | - | - | 1 | 351.95% |
| FUTU240524P00049000 | 2024-04-23 12:15PM EDT | 49.00 | 0.24 | 0.00 | 1.26 | 0.00 | - | 2 | 11 | 342.97% |
| FUTU240524P00050000 | 2024-04-24 1:08PM EDT | 50.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 914 | 222.66% |
| FUTU240524P00051000 | 2024-04-29 12:53PM EDT | 51.00 | 0.12 | 0.01 | 1.19 | 0.00 | - | 8 | 19 | 314.26% |
| FUTU240524P00052000 | 2024-05-20 11:34AM EDT | 52.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 2 | 25 | 301.95% |
| FUTU240524P00053000 | 2024-05-10 3:42PM EDT | 53.00 | 0.07 | 0.00 | 1.60 | 0.00 | - | 1 | 27 | 312.11% |
| FUTU240524P00054000 | 2024-04-29 9:35AM EDT | 54.00 | 0.37 | 0.00 | 1.20 | 0.00 | - | 1 | 8 | 278.32% |
| FUTU240524P00055000 | 2024-04-26 9:30AM EDT | 55.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 238.87% |
| FUTU240524P00056000 | 2024-05-20 11:33AM EDT | 56.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 23 | 169.53% |
| FUTU240524P00057000 | 2024-05-20 11:07AM EDT | 57.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 5 | 14 | 218.36% |
| FUTU240524P00058000 | 2024-05-20 11:17AM EDT | 58.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 12 | 128.13% |
| FUTU240524P00059000 | 2024-05-20 11:31AM EDT | 59.00 | 0.30 | 0.00 | 0.20 | +0.28 | +1,400.00% | 1 | 24 | 151.95% |
| FUTU240524P00060000 | 2024-05-20 11:15AM EDT | 60.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 13 | 78 | 170.90% |
| FUTU240524P00061000 | 2024-05-20 11:03AM EDT | 61.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 187.70% |
| FUTU240524P00062000 | 2024-05-20 11:13AM EDT | 62.00 | 0.03 | 0.01 | 0.95 | 0.00 | - | 9 | 51 | 177.93% |
| FUTU240524P00063000 | 2024-05-20 11:04AM EDT | 63.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 1 | 1,717 | 106.25% |
| FUTU240524P00064000 | 2024-05-20 11:28AM EDT | 64.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 3 | 1,525 | 116.80% |
| FUTU240524P00065000 | 2024-05-21 3:50PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 4 | 26 | 78.13% |
| FUTU240524P00066000 | 2024-05-21 3:32PM EDT | 66.00 | 0.01 | 0.01 | 1.50 | -0.19 | -95.00% | 20 | 437 | 157.42% |
| FUTU240524P00067000 | 2024-05-21 9:52AM EDT | 67.00 | 0.06 | 0.01 | 0.43 | -0.25 | -80.65% | 1 | 48 | 103.32% |
| FUTU240524P00068000 | 2024-05-21 11:05AM EDT | 68.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 12 | 83 | 68.75% |
| FUTU240524P00069000 | 2024-05-21 3:32PM EDT | 69.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 26 | 70 | 62.89% |
| FUTU240524P00070000 | 2024-05-21 10:16AM EDT | 70.00 | 0.05 | 0.02 | 0.10 | -0.03 | -37.50% | 2 | 242 | 57.81% |
| FUTU240524P00071000 | 2024-05-21 10:23AM EDT | 71.00 | 0.08 | 0.04 | 0.38 | 0.00 | - | 1 | 43 | 66.99% |
| FUTU240524P00072000 | 2024-05-21 12:22PM EDT | 72.00 | 0.13 | 0.08 | 0.13 | +0.04 | +44.44% | 53 | 108 | 50.98% |
| FUTU240524P00073000 | 2024-05-21 3:50PM EDT | 73.00 | 0.22 | 0.15 | 0.24 | +0.08 | +57.14% | 7 | 90 | 50.78% |
| FUTU240524P00074000 | 2024-05-21 3:50PM EDT | 74.00 | 0.37 | 0.29 | 0.40 | +0.14 | +60.87% | 532 | 221 | 49.71% |
| FUTU240524P00075000 | 2024-05-21 3:27PM EDT | 75.00 | 0.60 | 0.53 | 0.71 | +0.18 | +42.86% | 261 | 127 | 51.76% |
| FUTU240524P00076000 | 2024-05-21 3:43PM EDT | 76.00 | 1.03 | 0.90 | 1.06 | +0.45 | +77.59% | 44 | 616 | 50.98% |
| FUTU240524P00077000 | 2024-05-21 1:11PM EDT | 77.00 | 1.50 | 1.38 | 1.56 | +0.60 | +66.67% | 96 | 227 | 51.66% |
| FUTU240524P00078000 | 2024-05-21 1:40PM EDT | 78.00 | 2.00 | 1.99 | 2.24 | +0.45 | +29.03% | 18 | 116 | 50.39% |
| FUTU240524P00079000 | 2024-05-21 3:43PM EDT | 79.00 | 2.92 | 2.67 | 2.95 | +0.90 | +44.55% | 18 | 44 | 50.29% |
| FUTU240524P00080000 | 2024-05-21 2:08PM EDT | 80.00 | 3.30 | 3.45 | 3.85 | +0.74 | +28.91% | 14 | 170 | 53.22% |
| FUTU240524P00081000 | 2024-05-20 12:34PM EDT | 81.00 | 3.60 | 4.25 | 4.75 | 0.00 | - | 13 | 337 | 53.61% |
| FUTU240524P00082000 | 2024-05-20 10:17AM EDT | 82.00 | 3.30 | 5.15 | 6.00 | 0.00 | - | 1 | 28 | 66.80% |
| FUTU240524P00083000 | 2024-05-17 1:33PM EDT | 83.00 | 3.84 | 5.85 | 7.50 | 0.00 | - | 322 | 322 | 81.25% |
| FUTU240524P00084000 | 2024-05-17 11:32AM EDT | 84.00 | 4.50 | 6.65 | 7.65 | 0.00 | - | 2 | 2 | 87.70% |
