$79.65
-0.85-1.06%
近くで: -
$79.99
0.340.43%
時間外: Apr 17, 7:52 PM EDT
Comments
Loading...
Futu Holdings (NASDAQ:FUTU) 株価情報, オプションチェーン
オプションチェーンは、Futu Holdingsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Futu Holdingsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid26.3
Ask29.85
volume0
Intrest0
Strike
52
52
Last Price0.06Apr 15, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest25
Last Price-
Change
-
Bid24.9
Ask28.85
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid23.95
Ask27.8
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid22.95
Ask26.8
volume0
Intrest0
Strike
55
55
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask1.24
volume0
Intrest20
Last Price-
Change
-
Bid21.95
Ask25.8
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid21
Ask24.85
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price-
Change
-
Bid20.3
Ask23.3
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid19.5
Ask22.15
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price14.06Apr 09, 2025
Change
00%
Bid17.9
Ask21.9
volume0
Intrest7
Strike
60
60
Last Price0.08Apr 17, 2025
Change
0.155.56%
Bid0.05
Ask0.13
volume2
Intrest64
Last Price-
Change
-
Bid16.95
Ask20.9
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid16.05
Ask19.9
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid0.04
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid15.05
Ask18.9
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid0.02
Ask1.37
volume0
Intrest0
Last Price-
Change
-
Bid14.1
Ask17.95
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid0.02
Ask1.39
volume0
Intrest0
Last Price-
Change
-
Bid13.1
Ask16.95
volume0
Intrest0
Strike
65
65
Last Price1.34Apr 11, 2025
Change
00%
Bid0.01
Ask1.42
volume0
Intrest37
Last Price-
Change
-
Bid12.15
Ask16
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid0.03
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid11.55
Ask14.55
volume0
Intrest0
Strike
67
67
Last Price0.31Apr 17, 2025
Change
-
Bid0.09
Ask1.05
volume5
Intrest0
Last Price-
Change
-
Bid10.6
Ask13.5
volume0
Intrest0
Strike
68
68
Last Price0.27Apr 17, 2025
Change
-
Bid0.04
Ask0.37
volume4
Intrest0
Last Price9.45Apr 11, 2025
Change
00%
Bid9.9
Ask12.5
volume0
Intrest1
Strike
69
69
Last Price0.33Apr 17, 2025
Change
0.2240%
Bid0.23
Ask0.39
volume4
Intrest33
Last Price9.15Apr 10, 2025
Change
00%
Bid9.7
Ask10.85
volume0
Intrest166
Strike
70
70
Last Price0.48Apr 17, 2025
Change
0.2231.43%
Bid0.36
Ask0.47
volume81
Intrest110
Last Price6.75Apr 09, 2025
Change
00%
Bid8.75
Ask10
volume0
Intrest6
Strike
71
71
Last Price0.62Apr 16, 2025
Change
00%
Bid0.46
Ask0.58
volume0
Intrest25
Last Price8.58Apr 17, 2025
Change
1.5822.57%
Bid6.85
Ask8.9
volume1
Intrest44
Strike
72
72
Last Price0.7Apr 17, 2025
Change
0.330%
Bid0.58
Ask0.96
volume116
Intrest27
Last Price10.5Apr 11, 2025
Change
00%
Bid6.95
Ask8.3
volume0
Intrest5
Strike
73
73
Last Price0.81Apr 17, 2025
Change
0.3731.36%
Bid0.54
Ask0.89
volume38
Intrest181
Last Price8.2Apr 16, 2025
Change
00%
Bid6.25
Ask7.1
volume0
Intrest16
Strike
74
74
Last Price1.06Apr 17, 2025
Change
0.1411.67%
Bid0.91
Ask1.18
volume22
Intrest9
Last Price9.8Apr 15, 2025
Change
00%
Bid5.45
Ask6.2
volume0
Intrest55
Strike
75
75
Last Price1.23Apr 17, 2025
Change
0.2718%
Bid1.07
Ask1.33
volume87
Intrest109
Last Price5.41Apr 17, 2025
Change
1.7424.34%
Bid4.2
Ask5.4
volume1
Intrest8
Strike
76
76
Last Price1.43Apr 17, 2025
Change
0.053.38%
Bid1.39
Ask1.63
volume20
Intrest65
Last Price8.35Apr 15, 2025
Change
00%
Bid3.45
Ask4.75
volume0
Intrest12
Strike
77
77
Last Price1.81Apr 17, 2025
Change
0.7228.46%
Bid1.73
Ask1.98
volume9
Intrest12
Last Price6.55Apr 11, 2025
Change
00%
Bid3.25
Ask4.45
volume0
Intrest1
Strike
77.5
77.5
Last Price1.85Apr 17, 2025
Change
0.313.95%
Bid1.88
Ask2.13
volume2
Intrest3
Last Price7.7Apr 11, 2025
Change
00%
Bid2.16
Ask4.3
volume0
Intrest15
Strike
78
78
Last Price2.13Apr 17, 2025
Change
0.6723.93%
Bid1.71
Ask2.31
volume125
Intrest407
Last Price4.55Apr 11, 2025
Change
00%
Bid2.93
Ask3.85
volume0
Intrest3
Strike
78.5
78.5
Last Price2.42Apr 16, 2025
Change
00%
Bid2.24
Ask2.56
volume0
Intrest31
Last Price3.75Apr 17, 2025
Change
0.49.64%
Bid2.66
Ask3.5
volume3
Intrest14
Strike
79
79
Last Price2.82Apr 17, 2025
Change
0.4313.23%
Bid2.45
Ask2.92
volume1
Intrest52
Last Price2.91Apr 17, 2025
Change
0.5415.65%
Bid2.77
Ask3
volume51
Intrest214
Strike
80
80
Last Price3.06Apr 17, 2025
Change
0.010.33%
Bid2.96
Ask3.45
volume115
Intrest188
Last Price2.5Apr 17, 2025
Change
128.57%
Bid2.39
Ask2.5
volume16
Intrest17
Strike
81
81
Last Price3.55Apr 17, 2025
Change
0.12.9%
Bid3.5
Ask4.7
volume2
Intrest20
Last Price2.21Apr 17, 2025
Change
0.9429.84%
Bid1.92
Ask2.3
volume1
Intrest90
Strike
81.5
81.5
Last Price3.89Apr 17, 2025
Change
1.1139.93%
Bid3.75
Ask4.3
volume1
Intrest33
Last Price2.13Apr 17, 2025
Change
3.0759.04%
Bid1.9
Ask2.98
volume13
Intrest17
Strike
82
82
Last Price3.6Apr 17, 2025
Change
1.1123.57%
Bid4.05
Ask6
volume3
Intrest3
Last Price1.83Apr 17, 2025
Change
0.9233.45%
Bid1.62
Ask1.94
volume23
Intrest12
Strike
82.5
82.5
Last Price4.65Apr 17, 2025
Change
-
Bid4.35
Ask4.95
volume2
Intrest0
Last Price1.6Apr 17, 2025
Change
138.46%
Bid1.15
Ask1.76
volume3
Intrest43
Strike
83
83
Last Price4.59Apr 16, 2025
Change
00%
Bid4.75
Ask6.35
volume0
Intrest19
Last Price1.67Apr 17, 2025
Change
0.8333.2%
Bid1.26
Ask1.69
volume13
Intrest8
Strike
83.5
83.5
Last Price5.05Apr 17, 2025
Change
-
Bid4.6
Ask5.5
volume1
Intrest0
Last Price1.54Apr 17, 2025
Change
0.6630%
Bid0.32
Ask2.31
volume3
Intrest41
Strike
84
84
Last Price6.25Apr 16, 2025
Change
00%
Bid5.4
Ask7.55
volume0
Intrest6
Last Price1.25Apr 17, 2025
Change
0.319.35%
Bid1.06
Ask1.25
volume235
Intrest93
Strike
85
85
Last Price6.39Apr 17, 2025
Change
0.7610.63%
Bid6.2
Ask7.6
volume3
Intrest339
Last Price1Apr 17, 2025
Change
0.741.18%
Bid0.86
Ask2.74
volume4
Intrest35
Strike
86
86
Last Price6.46Apr 16, 2025
Change
00%
Bid6.9
Ask7.4
volume0
Intrest3
Last Price0.83Apr 17, 2025
Change
0.3931.97%
Bid0.7
Ask2.89
volume32
Intrest49
Strike
87
87
Last Price7.3Apr 16, 2025
Change
00%
Bid7.8
Ask8.3
volume0
Intrest46
Last Price0.68Apr 17, 2025
Change
0.3433.33%
Bid0.56
Ask0.77
volume93
Intrest63
Strike
88
88
Last Price6.8Apr 14, 2025
Change
00%
Bid8.15
Ask9.35
volume0
Intrest14
Last Price0.54Apr 17, 2025
Change
0.2934.94%
Bid0.47
Ask0.67
volume4
Intrest431
Strike
89
89
Last Price8.5Apr 17, 2025
Change
1.7525.93%
Bid9.45
Ask10.25
volume3
Intrest6
Last Price0.43Apr 17, 2025
Change
0.2940.28%
Bid0.29
Ask0.46
volume133
Intrest169
Strike
90
90
Last Price7.6Apr 15, 2025
Change
00%
Bid10.05
Ask11.25
volume0
Intrest102
Last Price0.75Apr 16, 2025
Change
00%
Bid0.12
Ask0.38
volume0
Intrest62
Strike
91
91
Last Price11.28Apr 16, 2025
Change
00%
Bid10.25
Ask12.8
volume0
Intrest6
Last Price0.32Apr 17, 2025
Change
0.238.46%
Bid0.25
Ask0.45
volume5
Intrest75
Strike
92
92
Last Price13.49Apr 08, 2025
Change
00%
Bid11
Ask13.95
volume0
Intrest3
Last Price0.25Apr 17, 2025
Change
0.2550%
Bid0.19
Ask0.6
volume16
Intrest29
Strike
93
93
Last Price9.7Apr 15, 2025
Change
00%
Bid12.7
Ask14.65
volume0
Intrest321
Last Price1.05Apr 15, 2025
Change
00%
Bid0.11
Ask0.36
volume0
Intrest34
Strike
94
94
Last Price14.8Apr 11, 2025
Change
00%
Bid13.15
Ask15.9
volume0
Intrest16
Last Price0.18Apr 17, 2025
Change
0.1850%
Bid0.15
Ask0.21
volume34
Intrest112
Strike
95
95
Last Price12.8Apr 14, 2025
Change
00%
Bid14.75
Ask17.55
volume0
Intrest51
Last Price0.29Apr 16, 2025
Change
00%
Bid0.11
Ask0.29
volume0
Intrest21
Strike
96
96
Last Price16.59Apr 17, 2025
Change
0.966.14%
Bid14.6
Ask18.2
volume2
Intrest13
Last Price0.12Apr 17, 2025
Change
0.1250%
Bid0.07
Ask0.49
volume74
Intrest109
Strike
97
97
Last Price11.07Apr 14, 2025
Change
00%
Bid15.85
Ask19.05
volume0
Intrest12
Last Price0.52Apr 15, 2025
Change
00%
Bid0.01
Ask0.44
volume0
Intrest8
Strike
98
98
Last Price25.95Apr 09, 2025
Change
00%
Bid16.4
Ask20.15
volume0
Intrest6
Last Price1.09Apr 14, 2025
Change
00%
Bid0.05
Ask0.21
volume0
Intrest28
Strike
99
99
Last Price5.6Mar 31, 2025
Change
00%
Bid17.3
Ask21.15
volume0
Intrest2
Last Price0.17Apr 17, 2025
Change
00%
Bid0.03
Ask0.52
volume3
Intrest1317
Strike
100
100
Last Price20.05Apr 16, 2025
Change
00%
Bid19.5
Ask21.3
volume0
Intrest172
Last Price0.45Apr 15, 2025
Change
00%
Bid0.02
Ask0.22
volume0
Intrest44
Strike
101
101
Last Price21.06Apr 17, 2025
Change
4.2124.99%
Bid19.4
Ask23.15
volume1
Intrest13
Last Price0.84Apr 14, 2025
Change
00%
Bid0.02
Ask0.67
volume0
Intrest14
Strike
102
102
Last Price20.8Apr 14, 2025
Change
00%
Bid20.95
Ask23.75
volume0
Intrest8
Last Price1.02Apr 14, 2025
Change
00%
Bid0.02
Ask1.32
volume0
Intrest125
Strike
103
103
Last Price16.4Apr 14, 2025
Change
00%
Bid22.25
Ask25.05
volume0
Intrest102
Last Price0.12Apr 16, 2025
Change
00%
Bid0.01
Ask0.45
volume0
Intrest18
Strike
104
104
Last Price24.8Apr 09, 2025
Change
00%
Bid22.25
Ask26.2
volume0
Intrest12
Last Price0.3Apr 16, 2025
Change
00%
Bid0.05
Ask0.57
volume0
Intrest33
Strike
105
105
Last Price24.5Apr 09, 2025
Change
00%
Bid23.45
Ask26.5
volume0
Intrest34
Last Price0.17Apr 16, 2025
Change
00%
Bid0.01
Ask0.66
volume0
Intrest44
Strike
106
106
Last Price31.5Apr 09, 2025
Change
00%
Bid24.55
Ask27.5
volume0
Intrest89
Last Price0.93Apr 07, 2025
Change
00%
Bid0.01
Ask1.2
volume0
Intrest40
Strike
107
107
Last Price20.17Apr 14, 2025
Change
00%
Bid25.25
Ask29.1
volume0
Intrest53
Last Price0.9Apr 14, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest89
Strike
108
108
Last Price12.86Apr 03, 2025
Change
00%
Bid26.8
Ask29.5
volume0
Intrest85
Last Price0.16Apr 15, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest68
Strike
109
109
Last Price23.27Apr 14, 2025
Change
00%
Bid27.3
Ask31.1
volume0
Intrest48
Last Price0.08Apr 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest72
Strike
110
110
Last Price9.65Apr 01, 2025
Change
00%
Bid28.85
Ask31.5
volume0
Intrest70
Last Price1.76Apr 03, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest62
Strike
111
111
Last Price27.8Apr 07, 2025
Change
00%
Bid29.45
Ask33.1
volume0
Intrest47
Last Price0.5Apr 08, 2025
Change
00%
Bid-
Ask1.08
volume0
Intrest35
Strike
112
112
Last Price16.4Apr 03, 2025
Change
00%
Bid30.55
Ask33.95
volume0
Intrest54
Last Price0.82Apr 04, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest60
Strike
113
113
Last Price8.25Mar 27, 2025
Change
00%
Bid31.4
Ask35.15
volume0
Intrest63
Last Price0.3Apr 04, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest48
Strike
114
114
Last Price10.9Mar 20, 2025
Change
00%
Bid32.8
Ask36.2
volume0
Intrest4
Last Price0.24Apr 14, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest138
Strike
115
115
Last Price-
Change
-
Bid33.25
Ask37.2
volume0
Intrest0
Last Price2.09Apr 02, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest27
Strike
116
116
Last Price9.9Mar 19, 2025
Change
00%
Bid35.2
Ask38.15
volume0
Intrest15
Last Price1.83Apr 02, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest26
Strike
117
117
Last Price9.35Mar 17, 2025
Change
00%
Bid35.25
Ask39.15
volume0
Intrest25
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest37
Strike
118
118
Last Price9.5Mar 19, 2025
Change
00%
Bid36.8
Ask40.2
volume0
Intrest0
Last Price0.04Apr 15, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest8
Strike
119
119
Last Price-
Change
-
Bid37.2
Ask41.2
volume0
Intrest0
Last Price0.08Apr 11, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest47
Strike
120
120
Last Price19Apr 01, 2025
Change
00%
Bid38.75
Ask42.2
volume0
Intrest8
Last Price1.89Mar 28, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest6
Strike
121
121
Last Price19.35Apr 02, 2025
Change
00%
Bid39.2
Ask43.1
volume0
Intrest3
Last Price1.65Mar 28, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest1
Strike
122
122
Last Price12.35Mar 17, 2025
Change
00%
Bid40.8
Ask44.1
volume0
Intrest4
Last Price0.45Apr 14, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest3
Strike
123
123
Last Price35.7Apr 14, 2025
Change
00%
Bid41.2
Ask45.15
volume0
Intrest10
Last Price0.4Apr 14, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest1
Strike
124
124
Last Price-
Change
-
Bid42.2
Ask46.2
volume0
Intrest0
Last Price0.44Apr 03, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest36
Strike
125
125
Last Price-
Change
-
Bid43.2
Ask47.2
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest75
Strike
126
126
Last Price-
Change
-
Bid44.25
Ask48.15
volume0
Intrest0
Last Price0.83Apr 02, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Strike
127
127
Last Price24Apr 01, 2025
Change
00%
Bid45.75
Ask49.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
128
128
Last Price14.3Mar 18, 2025
Change
00%
Bid46.2
Ask50.15
volume0
Intrest0
Last Price1Apr 07, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest3
Strike
129
129
Last Price-
Change
-
Bid47.2
Ask51.15
volume0
Intrest0
Last Price0.19Apr 15, 2025
Change
00%
Bid0.01
Ask1.19
volume0
Intrest27
Strike
130
130
Last Price-
Change
-
Bid48.2
Ask52.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid49.8
Ask53.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid50.2
Ask54.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
133
133
Last Price58.4Apr 10, 2025
Change
00%
Bid51.2
Ask55.15
volume0
Intrest0
Last Price0.43Mar 31, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest172
Strike
135
135
Last Price-
Change
-
Bid53.2
Ask57.15
volume0
Intrest0
Last Price0.56Apr 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid58.8
Ask62.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid64
Ask67.1
volume0
Intrest0
Last Price0.25Mar 28, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest313
Strike
150
150
Last Price46.8Apr 02, 2025
Change
00%
Bid68.25
Ask72.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid73.25
Ask77.1
volume0
Intrest0
Last Price1.39Mar 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Strike
160
160
Last Price-
Change
-
Bid78.2
Ask82.15
volume0
Intrest0
Last Price1Mar 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid83.2
Ask87.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved