$105.89
-5.54-4.97%
プレマーケット: 8:26 AM EDT
Comments
Loading...
Futu Hldgs (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 Hldgs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 Hldgs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 Price60.21Feb 24, 2025
Change
00%
Bid60.05
Ask62.7
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price55.31Feb 24, 2025
Change
00%
Bid54.45
Ask58.35
volume0
Intrest1
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price50.8Feb 27, 2025
Change
00%
Bid49.45
Ask53.45
volume0
Intrest5
Strike
60
60
Last Price0.11Feb 25, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest5
Last Price46Feb 27, 2025
Change
00%
Bid45.05
Ask47.7
volume0
Intrest5
Strike
65
65
Last Price1.29Jan 14, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Last Price-
Change
-
Bid44.05
Ask46.7
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid43.05
Ask45.7
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price46.78Feb 26, 2025
Change
00%
Bid42.05
Ask44.7
volume0
Intrest1
Strike
68
68
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price45.97Feb 26, 2025
Change
00%
Bid40.45
Ask44.45
volume0
Intrest1
Strike
69
69
Last Price1.58Jan 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price35.43Feb 07, 2025
Change
00%
Bid39.45
Ask43.4
volume0
Intrest3
Strike
70
70
Last Price0.64Jan 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest301
Last Price43.8Feb 26, 2025
Change
00%
Bid38.45
Ask42.4
volume0
Intrest2
Strike
71
71
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price42.97Feb 26, 2025
Change
00%
Bid38.05
Ask40.7
volume0
Intrest14
Strike
72
72
Last Price1.35Jan 17, 2025
Change
00%
Bid-
Ask1.24
volume0
Intrest2
Last Price-
Change
-
Bid36.45
Ask40.45
volume0
Intrest0
Strike
73
73
Last Price0.02Feb 27, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest23
Last Price-
Change
-
Bid36.05
Ask38.75
volume0
Intrest0
Strike
74
74
Last Price0.01Feb 27, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest7
Last Price8.75Jan 16, 2025
Change
00%
Bid35.05
Ask37.75
volume0
Intrest0
Strike
75
75
Last Price0.32Feb 27, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest913
Last Price-
Change
-
Bid34.05
Ask36.75
volume0
Intrest0
Strike
76
76
Last Price0.01Feb 27, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest9
Last Price38.59Feb 24, 2025
Change
00%
Bid32.45
Ask36.45
volume0
Intrest1
Strike
77
77
Last Price0.2Feb 07, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest7
Last Price18.15Jan 24, 2025
Change
00%
Bid31.45
Ask35.45
volume0
Intrest1
Strike
78
78
Last Price0.15Feb 11, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest27
Last Price27.72Feb 24, 2025
Change
00%
Bid31.05
Ask33.75
volume0
Intrest12
Strike
79
79
Last Price0.22Feb 10, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest23
Last Price33Feb 24, 2025
Change
00%
Bid29.45
Ask33.4
volume0
Intrest9
Strike
80
80
Last Price0.03Feb 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest147
Last Price32Feb 24, 2025
Change
00%
Bid28.45
Ask32.2
volume0
Intrest19
Strike
81
81
Last Price0.17Feb 12, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest33
Last Price42.6Feb 21, 2025
Change
00%
Bid28.05
Ask30.75
volume0
Intrest3
Strike
82
82
Last Price0.09Feb 13, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest62
Last Price27Feb 24, 2025
Change
00%
Bid26.45
Ask30.4
volume0
Intrest8
Strike
83
83
Last Price0.05Feb 24, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest65
Last Price22.64Feb 24, 2025
Change
00%
Bid25.45
Ask29.25
volume0
Intrest10
Strike
84
84
Last Price0.08Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest29
Last Price21.17Feb 24, 2025
Change
00%
Bid25.05
Ask28.25
volume0
Intrest5
Strike
85
85
Last Price0.08Feb 19, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest38
Last Price20.45Feb 24, 2025
Change
00%
Bid23.45
Ask27.4
volume0
Intrest2
Strike
86
86
Last Price0.03Feb 24, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest51
Last Price33.6Feb 18, 2025
Change
00%
Bid22.5
Ask26.3
volume0
Intrest2
Strike
87
87
Last Price0.19Feb 24, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest65
Last Price18.26Feb 24, 2025
Change
00%
Bid22.25
Ask24.9
volume0
Intrest5
Strike
88
88
Last Price0.19Feb 12, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest24
Last Price20.58Feb 25, 2025
Change
00%
Bid20.9
Ask24.05
volume0
Intrest3
Strike
89
89
Last Price0.02Feb 27, 2025
Change
00%
Bid0.02
Ask1.04
volume0
Intrest22
Last Price33.8Feb 20, 2025
Change
00%
Bid20.3
Ask22.7
volume0
Intrest53
Strike
90
90
Last Price0.04Feb 26, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1084
Last Price15.45Feb 24, 2025
Change
00%
Bid19.7
Ask21.1
volume0
Intrest13
Strike
91
91
Last Price0.24Feb 12, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest15
Last Price19.38Feb 27, 2025
Change
00%
Bid18.2
Ask20.75
volume0
Intrest2
Strike
92
92
Last Price0.4Feb 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest12
Last Price24.05Feb 12, 2025
Change
00%
Bid17.55
Ask19.15
volume0
Intrest34
Strike
93
93
Last Price0.11Feb 27, 2025
Change
00%
Bid0.02
Ask0.32
volume0
Intrest51
Last Price12.28Feb 24, 2025
Change
00%
Bid15.75
Ask19.05
volume0
Intrest6
Strike
94
94
Last Price0.47Feb 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest144
Last Price14.78Feb 25, 2025
Change
00%
Bid14.45
Ask18.55
volume0
Intrest57
Strike
95
95
Last Price0.6Feb 25, 2025
Change
00%
Bid0.01
Ask0.6
volume0
Intrest120
Last Price13.2Feb 25, 2025
Change
00%
Bid14.85
Ask17.3
volume0
Intrest200
Strike
96
96
Last Price0.1Feb 27, 2025
Change
00%
Bid0.01
Ask0.32
volume0
Intrest17
Last Price8.75Feb 25, 2025
Change
00%
Bid13.75
Ask15.1
volume0
Intrest10
Strike
97
97
Last Price0.17Feb 26, 2025
Change
00%
Bid0.01
Ask0.32
volume0
Intrest100
Last Price8.8Feb 25, 2025
Change
00%
Bid12
Ask15
volume0
Intrest6
Strike
98
98
Last Price0.05Feb 27, 2025
Change
00%
Bid0.01
Ask0.13
volume0
Intrest91
Last Price9.55Feb 24, 2025
Change
00%
Bid11.85
Ask13.45
volume0
Intrest18
Strike
99
99
Last Price0.04Feb 27, 2025
Change
00%
Bid0.02
Ask0.08
volume0
Intrest57
Last Price11.19Feb 27, 2025
Change
00%
Bid11.25
Ask13.35
volume0
Intrest82
Strike
100
100
Last Price0.06Feb 27, 2025
Change
00%
Bid0.03
Ask0.06
volume0
Intrest396
Last Price5.6Feb 25, 2025
Change
00%
Bid10.05
Ask12.45
volume0
Intrest20
Strike
101
101
Last Price0.14Feb 27, 2025
Change
00%
Bid0.01
Ask0.56
volume0
Intrest131
Last Price10.56Feb 24, 2025
Change
00%
Bid8.95
Ask10.45
volume0
Intrest11
Strike
102
102
Last Price0.07Feb 27, 2025
Change
00%
Bid0.03
Ask0.31
volume0
Intrest166
Last Price7.65Feb 27, 2025
Change
00%
Bid8.1
Ask9.1
volume0
Intrest34
Strike
103
103
Last Price0.11Feb 27, 2025
Change
00%
Bid0.05
Ask0.14
volume0
Intrest1502
Last Price5.8Feb 27, 2025
Change
00%
Bid7.25
Ask7.9
volume0
Intrest39
Strike
104
104
Last Price0.13Feb 27, 2025
Change
00%
Bid0.08
Ask0.14
volume0
Intrest99
Last Price7.2Feb 27, 2025
Change
00%
Bid6.15
Ask7.2
volume0
Intrest271
Strike
105
105
Last Price0.17Feb 27, 2025
Change
00%
Bid0.14
Ask0.18
volume0
Intrest626
Last Price8.4Feb 27, 2025
Change
00%
Bid4.3
Ask6.25
volume0
Intrest72
Strike
106
106
Last Price0.25Feb 27, 2025
Change
00%
Bid0.21
Ask0.27
volume0
Intrest72
Last Price6.3Feb 27, 2025
Change
00%
Bid4.65
Ask5
volume0
Intrest44
Strike
107
107
Last Price0.47Feb 27, 2025
Change
00%
Bid0.32
Ask0.4
volume0
Intrest63
Last Price5.3Feb 27, 2025
Change
00%
Bid3.7
Ask4.5
volume0
Intrest46
Strike
108
108
Last Price0.56Feb 27, 2025
Change
00%
Bid0.48
Ask0.61
volume0
Intrest761
Last Price3.25Feb 27, 2025
Change
00%
Bid2.87
Ask3.6
volume0
Intrest94
Strike
109
109
Last Price0.89Feb 27, 2025
Change
00%
Bid0.75
Ask0.89
volume0
Intrest449
Last Price2Feb 27, 2025
Change
00%
Bid1.94
Ask2.77
volume0
Intrest420
Strike
110
110
Last Price1.24Feb 27, 2025
Change
00%
Bid1.1
Ask1.25
volume0
Intrest395
Last Price1.55Feb 27, 2025
Change
00%
Bid1.64
Ask2.2
volume0
Intrest49
Strike
111
111
Last Price1.74Feb 27, 2025
Change
00%
Bid1.39
Ask1.74
volume0
Intrest59
Last Price1.9Feb 27, 2025
Change
00%
Bid1.48
Ask1.74
volume0
Intrest419
Strike
112
112
Last Price2.51Feb 27, 2025
Change
00%
Bid1.87
Ask2.29
volume0
Intrest84
Last Price1.26Feb 27, 2025
Change
00%
Bid1.06
Ask1.33
volume0
Intrest237
Strike
113
113
Last Price3Feb 27, 2025
Change
00%
Bid2.5
Ask2.92
volume0
Intrest58
Last Price0.97Feb 27, 2025
Change
00%
Bid0.79
Ask1.04
volume0
Intrest232
Strike
114
114
Last Price3.85Feb 27, 2025
Change
00%
Bid2.98
Ask3.95
volume0
Intrest59
Last Price0.68Feb 27, 2025
Change
00%
Bid0.62
Ask0.8
volume0
Intrest664
Strike
115
115
Last Price3.4Feb 27, 2025
Change
00%
Bid3.65
Ask4.4
volume0
Intrest357
Last Price0.45Feb 27, 2025
Change
00%
Bid0.49
Ask0.6
volume0
Intrest382
Strike
116
116
Last Price4.62Feb 27, 2025
Change
00%
Bid4.45
Ask5.4
volume0
Intrest40
Last Price0.42Feb 27, 2025
Change
00%
Bid0.38
Ask0.46
volume0
Intrest300
Strike
117
117
Last Price5.25Feb 27, 2025
Change
00%
Bid5.6
Ask6.2
volume0
Intrest477
Last Price0.3Feb 27, 2025
Change
00%
Bid0.18
Ask0.4
volume0
Intrest391
Strike
118
118
Last Price7.1Feb 27, 2025
Change
00%
Bid6.7
Ask7.05
volume0
Intrest67
Last Price1.36Feb 26, 2025
Change
00%
Bid0.21
Ask0.27
volume0
Intrest76
Strike
119
119
Last Price13.18Feb 25, 2025
Change
00%
Bid7.4
Ask8.15
volume0
Intrest227
Last Price0.18Feb 27, 2025
Change
00%
Bid0.16
Ask0.21
volume0
Intrest572
Strike
120
120
Last Price6.6Feb 27, 2025
Change
00%
Bid8.5
Ask9.3
volume0
Intrest1004
Last Price0.14Feb 27, 2025
Change
00%
Bid0.12
Ask0.17
volume0
Intrest58
Strike
121
121
Last Price9Feb 27, 2025
Change
00%
Bid9.2
Ask10.15
volume0
Intrest31
Last Price0.24Feb 27, 2025
Change
00%
Bid0.08
Ask0.15
volume0
Intrest166
Strike
122
122
Last Price8.77Feb 27, 2025
Change
00%
Bid10.15
Ask11.2
volume0
Intrest43
Last Price0.55Feb 26, 2025
Change
00%
Bid0.03
Ask0.35
volume0
Intrest83
Strike
123
123
Last Price17.75Feb 24, 2025
Change
00%
Bid11.2
Ask12
volume0
Intrest43
Last Price0.11Feb 27, 2025
Change
00%
Bid0.03
Ask0.09
volume0
Intrest119
Strike
124
124
Last Price20Feb 25, 2025
Change
00%
Bid12.1
Ask13.2
volume0
Intrest76
Last Price0.05Feb 27, 2025
Change
00%
Bid0.02
Ask0.08
volume0
Intrest320
Strike
125
125
Last Price12.13Feb 27, 2025
Change
00%
Bid13.3
Ask14.05
volume0
Intrest22
Last Price0.07Feb 27, 2025
Change
00%
Bid0.02
Ask0.3
volume0
Intrest49
Strike
126
126
Last Price7.53Feb 21, 2025
Change
00%
Bid13.35
Ask15.05
volume0
Intrest5
Last Price0.49Feb 26, 2025
Change
00%
Bid0.01
Ask0.34
volume0
Intrest108
Strike
127
127
Last Price17.29Feb 24, 2025
Change
00%
Bid14.75
Ask16.55
volume0
Intrest1
Last Price0.22Feb 26, 2025
Change
00%
Bid0.02
Ask0.13
volume0
Intrest259
Strike
128
128
Last Price15.92Feb 27, 2025
Change
00%
Bid16.15
Ask17.2
volume0
Intrest15
Last Price0.29Feb 26, 2025
Change
00%
Bid0.01
Ask0.14
volume0
Intrest226
Strike
129
129
Last Price22Feb 24, 2025
Change
00%
Bid16.95
Ask18.4
volume0
Intrest5
Last Price0.01Feb 27, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest289
Strike
130
130
Last Price17Feb 26, 2025
Change
00%
Bid17.85
Ask19.4
volume0
Intrest7
Last Price0.1Feb 27, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest16
Strike
131
131
Last Price9.75Feb 21, 2025
Change
00%
Bid18.7
Ask21.1
volume0
Intrest0
Last Price0.25Feb 26, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest36
Strike
132
132
Last Price-
Change
-
Bid19.55
Ask22.3
volume0
Intrest0
Last Price0.16Feb 26, 2025
Change
00%
Bid0.01
Ask0.57
volume0
Intrest18
Strike
133
133
Last Price-
Change
-
Bid20.45
Ask23.3
volume0
Intrest0
Last Price0.11Feb 27, 2025
Change
00%
Bid0.01
Ask0.43
volume0
Intrest112
Strike
134
134
Last Price-
Change
-
Bid21.05
Ask24.6
volume0
Intrest0
Last Price0.04Feb 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest128
Strike
135
135
Last Price20.7Feb 26, 2025
Change
00%
Bid22.05
Ask25.6
volume0
Intrest0
Last Price0.05Feb 27, 2025
Change
00%
Bid0.01
Ask0.25
volume0
Intrest4
Strike
136
136
Last Price21.55Feb 26, 2025
Change
00%
Bid22.9
Ask26.6
volume0
Intrest1
Last Price0.22Feb 24, 2025
Change
00%
Bid0.01
Ask0.8
volume0
Intrest7
Strike
137
137
Last Price-
Change
-
Bid23.8
Ask27.7
volume0
Intrest0
Last Price0.02Feb 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest53
Strike
138
138
Last Price-
Change
-
Bid25.35
Ask28
volume0
Intrest0
Last Price1.47Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
139
139
Last Price-
Change
-
Bid26.05
Ask29.55
volume0
Intrest0
Last Price0.02Feb 27, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest582
Strike
140
140
Last Price18.6Feb 21, 2025
Change
00%
Bid26.65
Ask30.6
volume0
Intrest0
Last Price0.16Feb 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest23
Strike
141
141
Last Price13.65Feb 21, 2025
Change
00%
Bid28.05
Ask31.6
volume0
Intrest0
Last Price0.94Feb 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest21
Strike
142
142
Last Price-
Change
-
Bid29.35
Ask31.95
volume0
Intrest0
Last Price1.33Feb 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
143
143
Last Price-
Change
-
Bid29.85
Ask33.6
volume0
Intrest0
Last Price0.01Feb 27, 2025
Change
00%
Bid0.01
Ask0.11
volume0
Intrest41
Strike
144
144
Last Price-
Change
-
Bid30.65
Ask34.6
volume0
Intrest0
Last Price0.65Feb 25, 2025
Change
00%
Bid0.02
Ask0.11
volume0
Intrest131
Strike
145
145
Last Price32.45Feb 27, 2025
Change
00%
Bid31.8
Ask35.6
volume0
Intrest0
Last Price1.4Feb 21, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest45
Strike
146
146
Last Price33.28Feb 27, 2025
Change
00%
Bid32.9
Ask36.6
volume0
Intrest2
Last Price0.2Feb 24, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest32
Strike
147
147
Last Price-
Change
-
Bid33.8
Ask37.6
volume0
Intrest0
Last Price0.55Feb 21, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest24
Strike
148
148
Last Price-
Change
-
Bid34.8
Ask38.6
volume0
Intrest0
Last Price0.02Feb 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest71
Strike
149
149
Last Price-
Change
-
Bid35.65
Ask39.65
volume0
Intrest0
Last Price0.01Feb 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest97
Strike
150
150
Last Price-
Change
-
Bid36.85
Ask40.65
volume0
Intrest0
Last Price0.16Feb 24, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest119
Strike
152.5
152.5
Last Price-
Change
-
Bid39.15
Ask43.1
volume0
Intrest0
Last Price0.04Feb 24, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest125
Strike
155
155
Last Price-
Change
-
Bid41.8
Ask45.6
volume0
Intrest0
Last Price0.02Feb 27, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest143
Strike
157.5
157.5
Last Price-
Change
-
Bid44.4
Ask48.1
volume0
Intrest0
Last Price0.05Feb 24, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest13
Strike
160
160
Last Price-
Change
-
Bid46.95
Ask50.6
volume0
Intrest0
Last Price0.63Feb 21, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest2
Strike
162.5
162.5
Last Price-
Change
-
Bid49.15
Ask53.1
volume0
Intrest0
Last Price0.22Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest90
Strike
165
165
Last Price-
Change
-
Bid52.35
Ask55
volume0
Intrest0
Last Price0.02Feb 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest112
Strike
167.5
167.5
Last Price-
Change
-
Bid54.15
Ask58.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved