$107.58
1.821.72%
近くで: -
$105.97
-1.61-1.50%
時間外: 7:17 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 Price66.85Jan 27, 2025
Change
00%
Bid77.4
Ask81.15
volume0
Intrest3
Strike
28.05
28.05
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest22
Last Price-
Change
-
Bid72.35
Ask76.05
volume0
Intrest0
Strike
33.05
33.05
Last Price0.17May 15, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest3
Last Price-
Change
-
Bid67.35
Ask71
volume0
Intrest5
Strike
38.05
38.05
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest5
Last Price44.84Nov 22, 2024
Change
00%
Bid65.35
Ask69.05
volume0
Intrest0
Strike
40
40
Last Price0.61Oct 17, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Last Price61.45Feb 07, 2025
Change
00%
Bid62.4
Ask66
volume0
Intrest1
Strike
43.05
43.05
Last Price0.15Apr 15, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest2
Last Price51.1Jan 27, 2025
Change
00%
Bid58.3
Ask66.25
volume0
Intrest0
Strike
45
45
Last Price0.13May 13, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price-
Change
-
Bid57.4
Ask61
volume0
Intrest0
Strike
48.05
48.05
Last Price0.25May 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest239
Last Price48.71May 02, 2025
Change
00%
Bid55.45
Ask59.2
volume0
Intrest1
Strike
50
50
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest112
Last Price-
Change
-
Bid52.4
Ask56
volume0
Intrest0
Strike
53.05
53.05
Last Price0.19May 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest72
Last Price64.24Mar 05, 2025
Change
00%
Bid50.45
Ask54.15
volume0
Intrest0
Strike
55
55
Last Price2.76Apr 09, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest23
Last Price49.33May 16, 2025
Change
10.3326.49%
Bid47.3
Ask51
volume1
Intrest1
Strike
58.05
58.05
Last Price0.2Apr 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest37
Last Price50.5May 12, 2025
Change
00%
Bid45.45
Ask49.05
volume0
Intrest23
Strike
60
60
Last Price0.19Apr 30, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest281
Last Price60.03Feb 19, 2025
Change
00%
Bid42.4
Ask46
volume0
Intrest3
Strike
63.05
63.05
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest307
Last Price19Apr 09, 2025
Change
00%
Bid40.45
Ask44.05
volume0
Intrest6
Strike
65
65
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1264
Last Price-
Change
-
Bid37.35
Ask41.05
volume0
Intrest0
Strike
68
68
Last Price0.15May 01, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest20
Last Price34.75May 06, 2025
Change
00%
Bid37.45
Ask40.95
volume0
Intrest98
Strike
68.05
68.05
Last Price4.95Apr 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest360
Last Price-
Change
-
Bid36.45
Ask40
volume0
Intrest0
Strike
69
69
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest15
Last Price16.45Apr 15, 2025
Change
00%
Bid35.45
Ask39.2
volume0
Intrest30
Strike
70
70
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest632
Last Price-
Change
-
Bid34.35
Ask38.05
volume0
Intrest0
Strike
71
71
Last Price0.08May 02, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest46
Last Price10.05Apr 21, 2025
Change
00%
Bid33.55
Ask37.05
volume0
Intrest1
Strike
72
72
Last Price0.3Apr 30, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price-
Change
-
Bid32.35
Ask36.05
volume0
Intrest0
Strike
73
73
Last Price0.31Apr 30, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest58
Last Price17.6Apr 14, 2025
Change
00%
Bid32.3
Ask36
volume0
Intrest46
Strike
73.05
73.05
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest212
Last Price-
Change
-
Bid31.35
Ask35.05
volume0
Intrest0
Strike
74
74
Last Price0.29May 01, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest46
Last Price37May 14, 2025
Change
00%
Bid30.75
Ask34
volume0
Intrest50
Strike
75
75
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest598
Last Price-
Change
-
Bid29.45
Ask33.05
volume0
Intrest0
Strike
76
76
Last Price0.04May 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest12
Last Price-
Change
-
Bid28.45
Ask32.05
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price26.04May 08, 2025
Change
00%
Bid27.95
Ask31.55
volume0
Intrest10
Strike
77.5
77.5
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest27
Last Price20.7May 02, 2025
Change
00%
Bid27.45
Ask31.05
volume0
Intrest1
Strike
78
78
Last Price0.25May 02, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest28
Last Price23.51May 06, 2025
Change
00%
Bid27.45
Ask30.85
volume0
Intrest331
Strike
78.05
78.05
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest485
Last Price16May 01, 2025
Change
00%
Bid26.85
Ask30.55
volume0
Intrest0
Strike
78.5
78.5
Last Price0.06May 16, 2025
Change
0.0333.33%
Bid-
Ask1.26
volume3
Intrest46
Last Price-
Change
-
Bid26.5
Ask30.05
volume0
Intrest0
Strike
79
79
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Last Price27.31May 16, 2025
Change
4.3813.82%
Bid26.05
Ask28.5
volume1
Intrest63
Strike
80
80
Last Price0.01May 16, 2025
Change
0.0685.71%
Bid-
Ask0.02
volume1
Intrest256
Last Price-
Change
-
Bid24.35
Ask28.05
volume0
Intrest0
Strike
81
81
Last Price0.21May 15, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest9
Last Price-
Change
-
Bid23.85
Ask27.55
volume0
Intrest0
Strike
81.5
81.5
Last Price0.29May 15, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest8
Last Price10.25Apr 28, 2025
Change
00%
Bid23.35
Ask26.8
volume0
Intrest13
Strike
82
82
Last Price0.17May 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest53
Last Price9.3Apr 24, 2025
Change
00%
Bid23.6
Ask24.95
volume0
Intrest133
Strike
83
83
Last Price0.12May 15, 2025
Change
00%
Bid-
Ask0.97
volume0
Intrest77
Last Price9.2Apr 24, 2025
Change
00%
Bid23.55
Ask25.2
volume0
Intrest142
Strike
83.05
83.05
Last Price0.11May 16, 2025
Change
0.0531.25%
Bid-
Ask1.26
volume4
Intrest515
Last Price8.85Apr 23, 2025
Change
00%
Bid21.55
Ask24.75
volume0
Intrest2
Strike
84
84
Last Price0.15May 16, 2025
Change
0.0525%
Bid-
Ask1.27
volume4
Intrest49
Last Price22.12May 16, 2025
Change
4.7417.65%
Bid21.85
Ask22.9
volume3
Intrest565
Strike
85
85
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest635
Last Price21.39May 16, 2025
Change
4.4417.19%
Bid20.15
Ask22.45
volume1
Intrest8
Strike
86
86
Last Price0.07May 09, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest154
Last Price24.46May 12, 2025
Change
00%
Bid19.4
Ask21.1
volume0
Intrest15
Strike
87
87
Last Price0.11May 08, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest72
Last Price20.45May 12, 2025
Change
00%
Bid18.15
Ask20.2
volume0
Intrest10
Strike
88
88
Last Price0.17May 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest136
Last Price15.85May 15, 2025
Change
00%
Bid18.8
Ask20.5
volume0
Intrest146
Strike
88.05
88.05
Last Price0.21May 12, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1422
Last Price20.84May 12, 2025
Change
00%
Bid17.7
Ask19.2
volume0
Intrest13
Strike
89
89
Last Price0.08May 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest40
Last Price17.4May 16, 2025
Change
1.156.2%
Bid16.9
Ask19
volume61
Intrest611
Strike
90
90
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1134
Last Price20.22May 12, 2025
Change
00%
Bid15.3
Ask17.2
volume0
Intrest29
Strike
91
91
Last Price0.25May 12, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest48
Last Price19.62May 14, 2025
Change
00%
Bid14.65
Ask16.15
volume0
Intrest373
Strike
92
92
Last Price0.4May 09, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest126
Last Price-
Change
-
Bid12.45
Ask16
volume0
Intrest0
Strike
93
93
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest166
Last Price10.75May 15, 2025
Change
00%
Bid13.8
Ask15.95
volume0
Intrest562
Strike
93.05
93.05
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest237
Last Price15.15May 12, 2025
Change
00%
Bid11.55
Ask15.05
volume0
Intrest1
Strike
94
94
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest508
Last Price12.12May 16, 2025
Change
5.4831.14%
Bid11.85
Ask13.3
volume13
Intrest340
Strike
95
95
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest395
Last Price10.55May 15, 2025
Change
00%
Bid9.5
Ask12.95
volume0
Intrest2
Strike
96
96
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask1.26
volume20
Intrest54
Last Price11.33May 13, 2025
Change
00%
Bid8.5
Ask11.8
volume0
Intrest6
Strike
97
97
Last Price0.01May 16, 2025
Change
0.0787.5%
Bid-
Ask0.05
volume30
Intrest121
Last Price9.46May 16, 2025
Change
3.8568.63%
Bid7.65
Ask10.9
volume1
Intrest1
Strike
98
98
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest101
Last Price7.2May 15, 2025
Change
00%
Bid8.8
Ask10.8
volume0
Intrest464
Strike
98.05
98.05
Last Price0.08May 15, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest787
Last Price8.34May 16, 2025
Change
0.7910.46%
Bid7.2
Ask9.45
volume1
Intrest9
Strike
99
99
Last Price0.12May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest120
Last Price7.14May 16, 2025
Change
1.3423.1%
Bid7.05
Ask8.75
volume15
Intrest429
Strike
100
100
Last Price0.01May 16, 2025
Change
0.1493.33%
Bid-
Ask0.03
volume31
Intrest908
Last Price6.6May 16, 2025
Change
3.6635.67%
Bid5.6
Ask7.6
volume21
Intrest30
Strike
101
101
Last Price0.01May 16, 2025
Change
0.1694.12%
Bid-
Ask0.02
volume44
Intrest196
Last Price5.19May 16, 2025
Change
0.8519.59%
Bid4.55
Ask6.05
volume7
Intrest49
Strike
102
102
Last Price0.02May 16, 2025
Change
0.2291.67%
Bid-
Ask1.26
volume13
Intrest135
Last Price3.15May 15, 2025
Change
00%
Bid3.85
Ask5
volume0
Intrest54
Strike
103
103
Last Price0.03May 16, 2025
Change
0.4994.23%
Bid-
Ask0.05
volume1
Intrest389
Last Price3.8May 16, 2025
Change
0.5316.21%
Bid4.05
Ask4.85
volume5
Intrest1217
Strike
103.05
103.05
Last Price0.01May 16, 2025
Change
0.4797.92%
Bid-
Ask0.85
volume2
Intrest184
Last Price3.32May 16, 2025
Change
0.020.61%
Bid1.59
Ask3.9
volume2
Intrest74
Strike
104
104
Last Price0.01May 16, 2025
Change
0.7198.61%
Bid0.01
Ask1.26
volume22
Intrest72
Last Price1.79May 16, 2025
Change
0.2210.95%
Bid1.46
Ask2.86
volume119
Intrest472
Strike
105
105
Last Price0.03May 16, 2025
Change
1.0297.14%
Bid-
Ask0.23
volume397
Intrest370
Last Price1.5May 16, 2025
Change
0.2419.05%
Bid0.42
Ask2.05
volume130
Intrest144
Strike
106
106
Last Price0.02May 16, 2025
Change
1.3898.57%
Bid-
Ask0.3
volume86
Intrest226
Last Price0.49May 16, 2025
Change
0.4346.74%
Bid0.06
Ask1.59
volume20
Intrest38
Strike
107
107
Last Price0.3May 16, 2025
Change
1.7485.29%
Bid0.01
Ask1.41
volume36
Intrest191
Last Price0.03May 16, 2025
Change
0.7596.15%
Bid-
Ask0.23
volume137
Intrest139
Strike
108
108
Last Price0.88May 16, 2025
Change
2.1771.15%
Bid0.16
Ask1.68
volume10
Intrest112
Last Price0.17May 16, 2025
Change
0.8883.81%
Bid-
Ask0.8
volume11
Intrest435
Strike
108.05
108.05
Last Price0.8May 16, 2025
Change
1.8269.47%
Bid0.17
Ask1.44
volume93
Intrest268
Last Price0.01May 16, 2025
Change
0.5598.21%
Bid-
Ask0.5
volume89
Intrest178
Strike
109
109
Last Price1.8May 16, 2025
Change
1.0135.94%
Bid1
Ask2.67
volume9
Intrest165
Last Price0.02May 16, 2025
Change
0.3995.12%
Bid-
Ask0.08
volume412
Intrest994
Strike
110
110
Last Price2.9May 16, 2025
Change
1.939.58%
Bid1.56
Ask3.05
volume25
Intrest603
Last Price0.04May 16, 2025
Change
0.0969.23%
Bid-
Ask0.01
volume3
Intrest530
Strike
113.05
113.05
Last Price6.2May 16, 2025
Change
1.1515.65%
Bid4.8
Ask6.85
volume59
Intrest248
Last Price0.01May 16, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume20
Intrest1195
Strike
115
115
Last Price8.2May 16, 2025
Change
3.470.83%
Bid6.6
Ask8.8
volume7
Intrest235
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest296
Strike
118.05
118.05
Last Price11May 15, 2025
Change
00%
Bid9
Ask12.7
volume0
Intrest197
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume20
Intrest867
Strike
120
120
Last Price13.8May 15, 2025
Change
00%
Bid11.6
Ask13.8
volume0
Intrest17
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest159
Strike
123.05
123.05
Last Price19.15Mar 20, 2025
Change
00%
Bid13.95
Ask17.7
volume0
Intrest43
Last Price0.01May 16, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume17
Intrest1130
Strike
125
125
Last Price15.9May 12, 2025
Change
00%
Bid16
Ask19.65
volume0
Intrest6
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest177
Strike
128.05
128.05
Last Price26.4Mar 28, 2025
Change
00%
Bid19
Ask22.7
volume0
Intrest46
Last Price0.16May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1863
Strike
130
130
Last Price24.9May 15, 2025
Change
00%
Bid20.8
Ask24.65
volume0
Intrest5
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest340
Strike
133.05
133.05
Last Price28May 15, 2025
Change
00%
Bid24.2
Ask27.7
volume0
Intrest0
Last Price0.12May 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest152
Strike
135
135
Last Price27.45May 15, 2025
Change
00%
Bid26.15
Ask29.65
volume0
Intrest4
Last Price0.27Apr 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest387
Strike
138.05
138.05
Last Price33May 15, 2025
Change
00%
Bid29.2
Ask32.7
volume0
Intrest3
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest426
Strike
140
140
Last Price34.95May 15, 2025
Change
00%
Bid31.15
Ask34.65
volume0
Intrest1
Last Price1.55Mar 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest91
Strike
143.05
143.05
Last Price33.75Feb 12, 2025
Change
00%
Bid33.85
Ask37.7
volume0
Intrest0
Last Price0.12May 02, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest62
Strike
145
145
Last Price-
Change
-
Bid35.8
Ask39.65
volume0
Intrest0
Last Price0.07Apr 30, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest335
Strike
148.05
148.05
Last Price-
Change
-
Bid38.85
Ask42.7
volume0
Intrest0
Last Price0.12Apr 22, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest57
Strike
150
150
Last Price45.65Oct 02, 2024
Change
00%
Bid41.15
Ask44.55
volume0
Intrest0
Last Price0.14Apr 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest138
Strike
153.05
153.05
Last Price66.22Apr 14, 2025
Change
00%
Bid43.85
Ask47.6
volume0
Intrest0
Last Price0.1May 16, 2025
Change
0.0637.5%
Bid-
Ask1.27
volume3
Intrest15
Strike
155
155
Last Price44.9Mar 27, 2025
Change
00%
Bid45.8
Ask49.55
volume0
Intrest0
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.02
volume3
Intrest401
Strike
158.05
158.05
Last Price51.3Mar 13, 2025
Change
00%
Bid49.2
Ask52.6
volume0
Intrest0
Last Price0.13May 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest43
Strike
160
160
Last Price-
Change
-
Bid50.8
Ask54.55
volume0
Intrest0
Last Price1Mar 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest255
Strike
163.05
163.05
Last Price-
Change
-
Bid53.85
Ask57.6
volume0
Intrest0
Last Price0.2Apr 04, 2025
Change
00%
Bid-
Ask1.12
volume0
Intrest27
Strike
165
165
Last Price-
Change
-
Bid56.15
Ask59.55
volume0
Intrest0
Last Price0.06May 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest94
Strike
168.05
168.05
Last Price-
Change
-
Bid59.2
Ask62.6
volume0
Intrest0
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Strike
170
170
Last Price-
Change
-
Bid61.15
Ask64.55
volume0
Intrest0
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest121
Strike
173.05
173.05
Last Price-
Change
-
Bid64.2
Ask67.6
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest22
Strike
175
175
Last Price56Mar 14, 2025
Change
00%
Bid66.15
Ask69.65
volume0
Intrest0
Last Price1.22Mar 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Strike
178.05
178.05
Last Price-
Change
-
Bid69.2
Ask72.7
volume0
Intrest0
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest105
Strike
180
180
Last Price-
Change
-
Bid71.15
Ask74.55
volume0
Intrest0
Last Price1.39Mar 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Strike
183.05
183.05
Last Price-
Change
-
Bid73.9
Ask77.6
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest30
Strike
185
185
Last Price71.04Oct 07, 2024
Change
00%
Bid76.15
Ask79.55
volume0
Intrest0
Last Price0.18Apr 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest125
Strike
188.05
188.05
Last Price-
Change
-
Bid79.2
Ask82.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved