Quote | Super Quote
Code Name Type Expiry Date Exercise Price Call Price Leverage Ratio
24/12/2024
64009BP#HSI RP2810GBEAR30/10/202820,260.00020,160.000201.343
63931HS#HSI RP2604EBEAR29/04/202620,256.00020,156.000201.374
63961MS#HSI RP2712FBEAR30/12/202720,256.00020,156.000154.880
63985UB#HSI RP27125BEAR30/12/202720,256.00020,156.000167.786
64032JP#HSI RP2712VBEAR30/12/202720,256.00020,156.000201.347
64056CT#HSI RP2605CBEAR28/05/202620,256.00020,156.000183.043
64152UB#HSI RP27128BEAR30/12/202720,257.00020,157.000167.804
64316BP#HSI RP2811KBEAR29/11/202820,250.00020,150.000125.838
64533SG#HSI RP27049BEAR29/04/202720,248.00020,148.000154.844
64601UB#HSI RP2710ZBEAR28/10/202720,250.00020,150.000134.191
64815UB#HSI RP27031BEAR30/03/202720,238.00020,138.000125.541
64651HS#HSI RP26042BEAR29/04/202620,230.00020,130.000143.621
64772CT#HSI RP2604DBEAR29/04/202620,228.00020,128.000182.794
57960HS#CCB RP2505ABEAR29/05/20256.6006.50032.350
59120JP#CCB RP2505ABEAR09/05/20256.6006.50034.053
64263BI#HSI RP2712MBEAR30/12/202720,188.00020,088.000125.366
64278HS#HSI RP2604TBEAR29/04/202620,200.00020,100.000125.366
64294CI#HSI RP2506SBEAR27/06/202520,200.00020,100.000143.275
64304BP#HSI RP2811HBEAR29/11/202820,200.00020,100.000125.366
64341JP#HSI RP27119BEAR29/11/202720,200.00020,100.000182.369
64377UB#HSI RP2703SBEAR30/03/202720,200.00020,100.000133.747
64393SG#HSI RP2704OBEAR29/04/202720,200.00020,100.000167.184
64460CT#HSI RP2604KBEAR29/04/202620,200.00020,100.000167.184
64688CT#HSI RP2604MBEAR29/04/202620,188.00020,088.000182.408
64768HU#HSI RP2704DBEAR29/04/202720,200.00020,100.000
64781GJ#HSI RP2704VBEAR29/04/202720,200.00020,100.000143.371
64913UB#HSI RP27034BEAR30/03/202720,188.00020,088.000143.350
64478MS#HSI RP2712KBEAR30/12/202720,180.00020,080.000143.300
64702SG#HSI RP27025BEAR25/02/202720,178.00020,078.000200.649
64826HS#HSI RP2704QBEAR29/04/202720,180.00020,080.000133.813
64305BP#HSI RP2811IBEAR29/11/202820,160.00020,060.000182.369
64571HS#HSI RP2704ZBEAR29/04/202720,150.00020,050.000143.291
64619JP#HSI RP2711PBEAR29/11/202720,150.00020,050.000200.649
64726UB#HSI RP2703RBEAR30/03/202720,150.00020,050.000154.371
64785SG#HSI RP27043BEAR29/04/202720,148.00020,048.000200.719
64848JP#HSI RP2710JBEAR28/10/202720,160.00020,060.000
60423CT#XIAMIRP2712BBEAR31/12/202732.90032.50032.600
64942CT#HSI RP2603BBEAR30/03/202620,138.00020,038.000199.954
64967JP#HSI RP2710ZBEAR28/10/202720,140.00020,040.000
64925HS#HSI RP26048BEAR29/04/202620,130.00020,030.000
64545SG#HSI RP2702NBEAR25/02/202720,128.00020,028.000199.982
64884MS#HSI RP2711UBEAR29/11/202720,118.00020,018.000
64254HU#HSI RP27048BEAR29/04/202720,080.00019,980.000
64279HS#HSI RP2604UBEAR29/04/202620,072.00019,972.000124.447
64288MS#HSI RP2712JBEAR30/12/202720,072.00019,972.00090.507
64311BP#HSI RP2811JBEAR29/11/202820,100.00020,000.000110.619
64318BP#HSI RP2811MBEAR29/11/202820,080.00019,980.000
64343JP#HSI RP27111BEAR29/11/202720,072.00019,972.00094.817
64376UB#HSI RP2712RBEAR30/12/202720,072.00019,972.000117.126
64392SG#HSI RP2702GBEAR25/02/202720,072.00019,972.000104.797
64468CT#HSI RP2604LBEAR29/04/202620,072.00019,972.000117.126
64486GJ#HSI RP2704TBEAR29/04/202720,100.00020,000.00094.817
64489BI#HSI RP2712OBEAR30/12/202720,088.00019,988.00090.507
64531BP#HSI RP2811RBEAR29/11/202820,100.00020,000.000
64564CT#HSI RP2605FBEAR28/05/202620,100.00020,000.00094.817
64585UB#HSI RP27036BEAR30/03/202720,100.00020,000.00090.507
64586UB#HSI RP2708TBEAR30/08/202720,100.00020,000.00082.965
64666HS#HSI RP2604OBEAR29/04/202620,100.00020,000.00086.572
64753JP#HSI RP2710UBEAR28/10/202720,100.00020,000.00086.572
64776CI#HSI RP2506VBEAR27/06/202520,100.00020,000.00090.507
64802UB#HSI RP2703ZBEAR30/03/202720,088.00019,988.00094.817
64617JP#HSI RP27117BEAR29/11/202720,050.00019,950.000104.797
64701SG#HSI RP2704BBEAR29/04/202720,048.00019,948.000104.797
64769CT#HSI RP2604PBEAR29/04/202620,038.00019,938.000110.619
64825HS#HSI RP2704HBEAR29/04/202720,050.00019,950.00099.557
64910UB#HSI RP27032BEAR30/03/202720,050.00019,950.000
64894SG#HSI RP2702KBEAR25/02/202720,028.00019,928.000
64969JP#HSI RP27101BEAR28/10/202720,020.00019,920.000
64880CI#HSI RP2506WBEAR27/06/202519,800.00019,700.000
64883MS#HSI RP2712QBEAR30/12/202719,767.00019,667.000
64891SG#HSI RP27022BEAR25/02/202719,768.00019,668.000
64892SG#HSI RP27048BEAR29/04/202719,888.00019,788.000
64908UB#HSI RP27121BEAR30/12/202719,767.00019,667.000
64909UB#HSI RP27122BEAR30/12/202719,900.00019,800.000
64921HS#HSI RP2604PBEAR29/04/202619,767.00019,667.000
64923HS#HSI RP2604QBEAR29/04/202620,000.00019,900.000
64924HS#HSI RP26045BEAR29/04/202619,900.00019,800.000
64929BP#HSI RP28108BEAR30/10/202820,000.00019,900.000
64933BP#HSI RP2810ABEAR30/10/202819,900.00019,800.000
64934BP#HSI RP2810CBEAR30/10/202819,800.00019,700.000
64935BP#HSI RP28101BEAR30/10/202819,770.00019,670.000
64941CT#HSI RP2605IBEAR28/05/202619,767.00019,667.000
64944CT#HSI RP2603CBEAR30/03/202619,948.00019,848.000
64960JP#HSI RP2711SBEAR29/11/202719,767.00019,667.000
64962JP#HSI RP2710SBEAR28/10/202719,900.00019,800.000
64963JP#TENCTRP2712IBEAR10/12/2027423.000420.000
23/12/2024
64573HS#HSI RP27044BEAR29/04/202720,030.00019,930.000124.087
64600UB#HSI RP2703HBEAR30/03/202720,028.00019,928.000110.313
61417UB#ICBC RP2504ABEAR28/04/20255.0805.00024.900
52128JP#MTUANRC2508BBULL08/08/2025152.500155.00031.020
52294BP#MTUANRC2506CBULL27/06/2025152.000155.00031.040
52531UB#MTUANRC2508DBULL12/08/2025152.500155.00031.020
60505HS#MTUANRC2510BBULL10/10/2025152.500155.00031.040
64850JP#HSI RC2710XBULL28/10/202719,650.00019,750.000
64704SG#MTUANRC2509VBULL29/09/2025153.000155.50020.813
64584UB#MTUANRC2510KBULL14/10/2025153.500156.00024.031
64777CI#HSI RC28096BULL28/09/202819,700.00019,800.000
64794BP#HSI RC2811RBULL29/11/202819,710.00019,810.000
64735JP#MTUANRC2511IBULL21/11/2025154.500157.00026.250
64519BP#HSI RP2811NBEAR29/11/202820,000.00019,900.00079.375
64541SG#HSI RP2704DBEAR29/04/202720,000.00019,900.00090.198
64627BI#HSI RP2712PBEAR30/12/202719,988.00019,888.000
64668CI#HSI RP2506UBEAR27/06/202520,000.00019,900.00086.277
64687CT#HSI RP2605GBEAR28/05/202620,000.00019,900.00099.218
64784SG#HSI RP2702JBEAR25/02/202719,978.00019,878.000
64798BP#HSI RP28107BEAR30/10/202819,970.00019,870.000
64838JP#HSI RP2711TBEAR29/11/202720,000.00019,900.000
64771CT#HSI RP2605HBEAR28/05/202619,848.00019,748.000
64775CT#HSI RC2509TBULL29/09/202519,764.00019,864.000
64778GJ#HSI RC27094BULL29/09/202719,750.00019,850.000
64782SG#HSI RP2702HBEAR25/02/202719,848.00019,748.000
64791SG#HSI RC2708SBULL30/08/202719,764.00019,864.000
64793BP#HSI RP2810LBEAR30/10/202819,850.00019,750.000
64795BP#HSI RP2810QBEAR30/10/202819,920.00019,820.000
64797BP#HSI RC2811SBULL29/11/202819,760.00019,860.000
64799UB#HSI RP2712YBEAR30/12/202719,802.00019,702.000
64801UB#HSI RP27037BEAR30/03/202719,938.00019,838.000
64807UB#HSI RC27093BULL29/09/202719,764.00019,864.000
64818HS#HSI RP27048BEAR29/04/202719,801.00019,701.000
64824HS#HSI RP27049BEAR29/04/202719,930.00019,830.000
64831HS#HSI RC2708RBULL30/08/202719,764.00019,864.000
64840JP#HSI RP2710YBEAR28/10/202719,801.00019,701.000
64847JP#HSI RP27104BEAR28/10/202719,850.00019,750.000
64851JP#HSI RC2711VBULL29/11/202719,764.00019,864.000
63942MS#TENCTRP2712IBEAR23/12/2027432.800430.00086.200
64159UB#TENCTRP2711GBEAR25/11/2027432.800430.00078.364
64872JP#ALIBARC25083BULL08/08/202581.50083.000
64874JP#TENCTRP2711DBEAR12/11/2027432.000429.000
49956SG#NQ100RC2506DBULL20/06/202520,800.00021,000.00070.719
20/12/2024
51426SG#KUASORC2507ABULL30/07/202540.30042.80015.907
57693UB#KUASORC2504GBULL17/04/202540.50043.00017.260
64521BP#HSI RP2811OBEAR29/11/202819,960.00019,860.000141.569
64629MS#HSI RP2711SBEAR29/11/202719,950.00019,850.000116.593
64665HS#HSI RP26043BEAR29/04/202619,950.00019,850.000152.467
64722UB#HSI RP2703IBEAR30/03/202719,950.00019,850.000141.589
64766JP#HSI RP2710XBEAR28/10/202719,950.00019,850.000132.168
64699SG#HSI RP2704MBEAR29/04/202719,948.00019,848.000198.225
69734MS#ALIBARC2506BBULL27/06/202578.10079.50049.906
62641JP#JDCOMRC2605ABULL08/05/2026135.500138.00027.700
63021CT#KUASORC2506BBULL02/06/202541.00043.50019.043
63200UB#JDCOMRC2511ABULL11/11/2025136.300138.80023.300
61959HS#ALIBARC2507SBULL11/07/202578.50080.00047.118
61961UB#ALIBARC2507DBULL25/07/202578.50080.00042.158
62014JP#ALIBARC2508XBULL08/08/202578.50080.00050.094
51526JP#KUASORC2504CBULL11/04/202541.50044.00018.479
62253HS#KUASORC2507CBULL30/07/202541.50044.00013.470
62066SG#ALIBARC2508BBULL28/08/202579.00080.50038.714
61821UB#ALIBARC2507FBULL24/07/202579.50081.00021.526
61871JP#ALIBARC25073BULL11/07/202579.50081.00021.526
63706UB#TENCTRP2711EBEAR23/11/2027427.800425.00048.729
63797JP#TENCTRP2711ABEAR12/11/2027428.000425.00037.655
62662CT#ALIBARC2507BBULL30/07/202580.00081.50037.182
64052CT#TENCTRP2612EBEAR30/12/2026426.800424.00051.775
64630MS#HSI RP2711TBEAR29/11/202719,801.00019,701.000
64664HS#HSI RP2604JBEAR29/04/202619,819.00019,719.000
64689CT#HSI RP2603ABEAR30/03/202619,801.00019,701.000
64694BP#HSI RP2810JBEAR30/10/202819,820.00019,720.000
64710SG#HSI RP27041BEAR29/04/202719,801.00019,701.000
64725UB#HSI RP2712VBEAR30/12/202719,801.00019,701.000
64754JP#HSI RP2710VBEAR28/10/202719,801.00019,701.000
64626BI#HSI RC27095BULL29/09/202719,618.00019,718.000
64648HS#HSI RC2707YBULL29/07/202719,695.00019,795.000
64667CI#HSI RC28095BULL28/09/202819,600.00019,700.000
64680CT#HSI RC2509RBULL29/09/202519,650.00019,750.000
64691BP#HSI RC2811PBULL29/11/202819,600.00019,700.000
64692BP#HSI RC2811QBULL29/11/202819,650.00019,750.000
64697SG#HSI RC2707MBULL29/07/202719,695.00019,795.000
64715UB#HSI RC27092BULL29/09/202719,695.00019,795.000
64734JP#HSI RC27099BULL29/09/202719,695.00019,795.000
63066UB#ALIBARC2507MBULL31/07/202580.50082.00027.862
63177HS#ALIBARC2507VBULL18/07/202580.50082.00031.077
63232JP#ALIBARC2509IBULL12/09/202580.50082.00027.862
63852BP#ALIBARC2506LBULL27/06/202580.50082.000
64738JP#TENCTRP2711CBEAR12/11/2027417.000414.000
19/12/2024
64385SG#TENCTRP2712PBEAR30/12/2027424.800422.00064.185
63981UB#TENCTRP2711FBEAR30/11/2027422.800420.00075.891
64336JP#TENCTRP2711BBEAR12/11/2027422.000419.00069.633
64479MS#HSI RP2712PBEAR30/12/202719,896.00019,796.000103.745
64496CI#HSI RP2506TBEAR27/06/202519,900.00019,800.000103.745
64529BP#HSI RP2811PBEAR29/11/202819,900.00019,800.00098.557
64540SG#HSI RP2702LBEAR25/02/202719,896.00019,796.000109.513
64561CT#HSI RP2604NBEAR29/04/202619,896.00019,796.000140.803
64568HS#HSI RP2704WBEAR29/04/202719,896.00019,796.000109.513
64598UB#HSI RP2712TBEAR30/12/202719,896.00019,796.000109.504
64618JP#HSI RP2711CBEAR29/11/202719,896.00019,796.00093.861
64473CT#TENCTRP2612FBEAR30/12/2026415.000412.00082.120
64587UB#TENCTRP27123BEAR09/12/2027415.800413.00039.086
63952MS#ALIBARC2508ABULL28/08/202581.10082.50025.061
63122BP#HSI RC2810NBULL30/10/202819,500.00019,600.00054.473
64605UB#HSI RC27071BULL29/07/202719,500.00019,600.000
62991CI#HSI RC2809QBULL28/09/202819,500.00019,600.00053.000
63017CT#HSI RC2709YBULL29/09/202719,500.00019,600.00059.425
63108HU#HSI RC2711HBULL29/11/202719,500.00019,600.000
63606GJ#HSI RC2710HBULL28/10/202719,500.00019,600.00057.677
63823JP#HSI RC2710HBULL28/10/202719,500.00019,600.00053.000
64054CT#HSI RC2509HBULL29/09/202519,500.00019,600.00054.473
64272HS#HSI RC27088BULL30/08/202719,500.00019,600.00054.473
63069UB#HSI RC2710BBULL28/10/202719,508.00019,608.00056.029
62907SG#HSI RC2709SBULL29/09/202719,508.00019,608.00057.677
62946UB#HSI RC27106BULL28/10/202719,518.00019,618.000
62997HS#HSI RC27073BULL29/07/202719,520.00019,620.000
63113BI#HSI RC2709KBULL29/09/202719,518.00019,618.000
64018JP#HSI RC2710DBULL28/10/202719,520.00019,620.000
64284MS#HSI RC2711TBULL29/11/202719,580.00019,680.000
64345JP#HSI RC2710KBULL28/10/202719,580.00019,680.000
64371UB#HSI RC2707FBULL29/07/202719,568.00019,668.000
64384SG#HSI RC2711EBULL29/11/202719,528.00019,628.000
64458CT#HSI RC2509OBULL29/09/202519,520.00019,620.000
64475MS#HSI RC27121BULL30/12/202719,871.00019,971.000
64477MS#HSI RC2711UBULL29/11/202719,680.00019,780.000
64487BI#HSI RC27097BULL29/09/202719,756.00019,856.000
64495CI#HSI RC28094BULL28/09/202819,800.00019,900.000
64505HU#HSI RC2711OBULL29/11/202719,700.00019,800.000
64508HS#HSI RC2708SBULL30/08/202719,720.00019,820.000
64509HS#HSI RC2708TBULL30/08/202719,871.00019,971.000
64512HS#HSI RC2708PBULL30/08/202719,590.00019,690.000
64513BP#HSI RC2811KBULL29/11/202819,800.00019,900.000
64514BP#HSI RC2811LBULL29/11/202819,850.00019,950.000
64517BP#HSI RC2811MBULL29/11/202819,700.00019,800.000
64518BP#HSI RC2811NBULL29/11/202819,750.00019,850.000
64528BP#HSI RC2811OBULL29/11/202819,690.00019,790.000
64537SG#HSI RC27095BULL29/09/202719,648.00019,748.000
64550SG#HSI RC27096BULL29/09/202719,808.00019,908.000
64552CT#HSI RC2509QBULL29/09/202519,871.00019,971.000
64555CT#HSI RC2508MBULL28/08/202519,700.00019,800.000
64581UB#HSI RC2709WBULL29/09/202719,871.00019,971.000
64582UB#HSI RC2709XBULL29/09/202719,750.00019,850.000
64592UB#HSI RC27111BULL29/11/202719,628.00019,728.000
64606JP#HSI RC2711WBULL29/11/202719,871.00019,971.000
64611JP#HSI RC2710SBULL28/10/202719,750.00019,850.000
64612JP#HSI RC2710TBULL28/10/202719,620.00019,720.000
50414SG#AIA RC2506KBULL30/06/202553.40054.00024.190
63552CT#HKEX RC2506BBULL30/06/2025293.200295.00036.825
64551CT#XIAMIRC2510CBULL31/10/202530.30030.700
64553CT#TENCTRC2505BBULL30/05/2025404.200407.000
64578UB#MTUANRC2510JBULL13/10/2025156.500159.000
64579UB#ALIBARC2508WBULL06/08/202582.50084.000
64607JP#MTUANRC2511HBULL21/11/2025157.500160.000
64608JP#TENCTRC2507JBULL11/07/2025404.800407.800
64623JP#ALIBARC25078BULL18/07/202582.50084.000
49938JP#DJIA RC2503DBULL21/03/202542,150.00042,500.00022.922
49943SG#DJIA RC2506CBULL20/06/202542,650.00043,000.00036.358
49951UB#DJIA RC2506BBULL20/06/202542,650.00043,000.00032.949
18/12/2024
64285MS#HSI RC2712ZBULL30/12/202719,710.00019,810.000141.726
64348JP#HSI RC2710LBULL28/10/202719,720.00019,820.000165.349
64370UB#HSI RC2707EBULL29/07/202719,738.00019,838.000152.720
64383SG#HSI RC2710LBULL28/10/202719,748.00019,848.000152.720
64277HS#HSI RC2708OBULL30/08/202719,750.00019,850.000152.831
64399CT#HSI RC2509NBULL29/09/202519,750.00019,850.000
60569SG#C MOBRP2507ABEAR30/07/202576.10075.50044.176
64352UB#MTUANRC2509SBULL24/09/2025160.500163.000
64382UB#TENCTRC2507MBULL08/07/2025403.200406.000
64253HU#HSI RC2711NBULL29/11/202719,900.00020,000.000
64260BI#HSI RC27094BULL29/09/202719,957.00020,057.000
64267HS#HSI RC2707BBULL29/07/202720,130.00020,230.000
64268HS#HSI RC2707GBULL29/07/202720,000.00020,100.000
64269HS#HSI RC27074BULL29/07/202720,297.00020,397.000
64274HS#HSI RC2708KBULL30/08/202719,900.00020,000.000
64290CI#HSI RC28092BULL28/09/202820,200.00020,300.000
64293CI#HSI RC28093BULL28/09/202819,900.00020,000.000
64295BP#HSI RC2811GBULL29/11/202820,000.00020,100.000
64297BP#HSI RC2811HBULL29/11/202819,900.00020,000.000
64303BP#HSI RC2811IBULL29/11/202819,950.00020,050.000
64308BP#HSI RC2811JBULL29/11/202819,870.00019,970.000
64319JP#HSI RC2710JBULL28/10/202720,000.00020,100.000
64320JP#HSI RC2711TBULL29/11/202720,297.00020,397.000
64321JP#HSI RC2711PBULL29/11/202720,150.00020,250.000
64350JP#HSI RC2710OBULL28/10/202719,850.00019,950.000
64353UB#HSI RC27098BULL29/09/202720,297.00020,397.000
64354UB#HSI RC2709UBULL29/09/202720,168.00020,268.000
64357UB#HSI RC2711XBULL29/11/202720,018.00020,118.000
64358UB#HSI RC2710UBULL28/10/202719,900.00020,000.000
64374UB#HSI RC2707BBULL29/07/202719,900.00020,000.000
64397SG#HSI RC25096BULL29/09/202519,908.00020,008.000
64398SG#HSI RC25097BULL29/09/202520,058.00020,158.000
64461CT#HSI RC2508JBULL28/08/202520,050.00020,150.000
64463CT#HSI RC2508KBULL28/08/202519,900.00020,000.000
64467CT#HSI RC2508LBULL28/08/202520,200.00020,300.000
64322JP#TENCTRC2508PBULL08/08/2025410.600413.600
64326JP#MTUANRC2510VBULL17/10/2025162.500165.000
Top
Remark:  Quote data is at least 15-min delayed, last updated: 24/12/2024 11:28
A Member of HKET Holdings
Customer Service Hotline:(852) 2880 7004     Customer Service Email:cs@etnet.com.hk
Copyright 2024 ET Net Limited. http://www.etnet.com.hk ET Net Limited, HKEx Information Services Limited, its Holding Companies and/or any Subsidiaries of such holding companies, and Third Party Information Providers endeavour to ensure the availability, completeness, timeliness, accuracy and reliability of the information provided but do not guarantee its availability, completeness, timeliness, accuracy or reliability and accept no liability (whether in tort or contract or otherwise) any loss or damage arising directly or indirectly from any inaccuracies, interruption, incompleteness, delay, omissions, or any decision made or action taken by you or any third party in reliance upon the information provided. The quotes, charts, commentaries and buy/sell ratings on this website should be used as references only with your own discretion. ET Net Limited is not soliciting any subscriber or site visitor to execute any trade. Any trades executed following the commentaries and buy/sell ratings on this website are taken at your own risk for your own account.