Quote | Super Quote
Code Name Type Expiry Date Exercise Price Call Price Leverage Ratio
17/09/2024
69013CI#HSI RP2502GBEAR27/02/202517,800.00017,700.000176.991
69028BP#HSI RP2505XBEAR29/05/202517,800.00017,700.000176.978
69175BP#HSI RP25051BEAR29/05/202517,800.00017,700.000176.979
69214GJ#HSI RP25047BEAR29/04/202517,800.00017,700.000176.965
69222HS#HSI RP27046BEAR29/04/202717,800.00017,700.000176.965
69243SG#HSI RP2503OBEAR28/03/202517,800.00017,700.000176.971
69276UB#HSI RP27035BEAR30/03/202717,800.00017,700.000176.971
69471JP#HSI RP27036BEAR30/03/202717,800.00017,700.000176.973
68980HU#HSI RP2604EBEAR29/04/202617,793.00017,693.000160.662
69021BP#HSI RP2505VBEAR29/05/202517,780.00017,680.000176.679
69725MS#HSI RP2505ABEAR29/05/202517,780.00017,680.000176.671
68963BI#HSI RP2609EBEAR29/09/202617,771.00017,671.000135.734
68998HS#HSI RP2704SBEAR29/04/202717,771.00017,671.000176.450
69003SG#HSI RP25048BEAR29/04/202517,771.00017,671.000176.450
69038UB#HSI RP2704BBEAR29/04/202717,771.00017,671.000176.450
69058JP#HSI RP27048BEAR29/04/202717,771.00017,671.000176.463
69078CT#HSI RP2504OBEAR29/04/202517,771.00017,671.000176.463
69601UB#ALIBARP2611GBEAR20/11/202684.50083.00045.972
69280BP#HSI RP25056BEAR29/05/202517,760.00017,660.000117.614
69287BP#HSI RP2505ABEAR29/05/202517,750.00017,650.000176.421
69368UB#HSI RP2703SBEAR30/03/202717,750.00017,650.000176.421
69378JP#HSI RP2705VBEAR28/05/202717,750.00017,650.000176.420
69500HS#HSI RP25043BEAR29/04/202517,750.00017,650.000176.420
69530UB#TENCTRP2707ABEAR06/07/2027382.800380.00075.960
69081HU#HSI RP26048BEAR29/04/202617,729.00017,629.000160.227
69088HS#HSI RP2703VBEAR30/03/202717,728.00017,628.000125.893
69117SG#HSI RP2503EBEAR28/03/202517,728.00017,628.000176.250
69122JP#HSI RP27057BEAR28/05/202717,728.00017,628.000176.250
69137UB#HSI RP2702LBEAR25/02/202717,728.00017,628.000176.250
69177BP#HSI RP25052BEAR29/05/202517,730.00017,630.000125.891
69554GJ#HSI RP25042BEAR29/04/202517,720.00017,620.000146.805
69207HU#HSI RP2704ZBEAR29/04/202717,700.00017,600.000175.771
69268UB#HSI RP2703YBEAR30/03/202717,700.00017,600.000175.771
69283BP#HSI RP25058BEAR29/05/202517,700.00017,600.000175.771
69306JP#HSI RP2705UBEAR28/05/202717,700.00017,600.000175.761
69316SG#HSI RP2504DBEAR29/04/202517,700.00017,600.000175.761
69344HS#HSI RP2702ZBEAR25/02/202717,700.00017,600.000175.761
69434CI#HSI RP2503KBEAR28/03/202517,700.00017,600.000175.757
69678GJ#HSI RP2504QBEAR29/04/202517,700.00017,600.000146.483
69221HS#HSI RP2704QBEAR29/04/202717,688.00017,588.000175.771
69247SG#HSI RP2504SBEAR29/04/202517,668.00017,568.000159.176
69549JP#HSI RP2705IBEAR28/05/202717,670.00017,570.000116.723
69576MS#HSI RP2502BBEAR27/02/202517,668.00017,568.000134.690
69257CT#HSI RP25042BEAR29/04/202517,660.00017,560.000134.556
69333HU#HSI RP2704PBEAR29/04/202717,650.00017,550.000134.556
69391HS#HSI RP2704DBEAR29/04/202717,650.00017,550.000159.029
69460UB#HSI RP25031BEAR28/03/202517,650.00017,550.000124.949
69515BP#HSI RP25023BEAR27/02/202517,650.00017,550.00097.186
69818JP#HSI RP25041BEAR29/04/202517,650.00017,550.000109.405
69785UB#HSI RP25038BEAR28/03/202517,638.00017,538.000175.048
69572HS#HSI RP25048BEAR29/04/202517,628.00017,528.000159.032
69727MS#HSI RP2502EBEAR27/02/202517,580.00017,480.000
59618CT#MTUANRP2603DBEAR02/03/2026131.000128.00030.902
69669HU#HSI RP2704SBEAR29/04/202717,500.00017,400.000
69749SG#HSI RP2504BBEAR29/04/202517,528.00017,428.000
69784UB#HSI RP25037BEAR28/03/202517,488.00017,388.000
69820JP#HSI RP25042BEAR29/04/202517,520.00017,420.000
69854HS#HSI RP25031BEAR28/03/202517,528.00017,428.000
69691BP#HSI RP25028BEAR27/02/202517,380.00017,280.000
69696BP#HSI RP25029BEAR27/02/202517,350.00017,250.000
69704CI#HSI RP2503MBEAR28/03/202517,400.00017,300.000
69715MS#HSI RP2502DBEAR27/02/202517,380.00017,280.000
69719MS#HSI RP2501CBEAR27/01/202517,209.00017,109.000
69679HS#HSI RP25049BEAR29/04/202517,209.00017,109.000
69681HS#HSI RP2504DBEAR29/04/202517,350.00017,250.000
69728MS#HSI RP2502FBEAR27/02/202517,450.00017,350.000
69742SG#HSI RP2504RBEAR29/04/202517,209.00017,109.000
69743SG#HSI RP2504TBEAR29/04/202517,300.00017,200.000
69748SG#HSI RP2503JBEAR28/03/202517,400.00017,300.000
69755UB#HSI RP25046BEAR29/04/202517,209.00017,109.000
69763UB#HSI RP25036BEAR28/03/202517,338.00017,238.000
69766UB#ALIBARC25073BULL18/07/202580.50082.000
69767UB#TENCTRC2506WBULL26/06/2025369.600372.600
69786JP#HSI RP2705ZBEAR28/05/202717,209.00017,109.000
69804JP#ALIBARC2507TBULL11/07/202580.50082.000
69821JP#HSI RP25043BEAR29/04/202517,370.00017,270.000
69849CT#HSI RP2504MBEAR29/04/202517,209.00017,109.000
69850CT#HSI RP2505OBEAR29/05/202517,400.00017,300.000
16/09/2024
69589GJ#HSI RP2504DBEAR29/04/202517,520.00017,420.000174.125
69577MS#HSI RP2502CBEAR27/02/202517,508.00017,408.000145.039
69646JP#HSI RP2703VBEAR30/03/202717,500.00017,400.000173.918
62348JP#MTUANRP2612BBEAR11/12/2026130.000127.00038.364
69567HS#HSI RP25045BEAR29/04/202517,450.00017,350.000144.318
69615UB#HSI RP25035BEAR28/03/202517,400.00017,300.000
68956MS#HKEX RC2503ABULL31/03/2025217.200219.00031.714
69510BP#HSI RC2708ABULL30/08/202717,090.00017,190.00061.617
69509CI#HSI RC2707GBULL29/07/202717,100.00017,200.00061.617
69553GJ#HSI RC2511LBULL27/11/202517,100.00017,200.00066.357
69485HU#HSI RC2609JBULL29/09/202617,133.00017,233.00078.422
69507HS#HSI RC2707FBULL29/07/202717,144.00017,244.00086.264
69511BP#HSI RC2708BBULL30/08/202717,140.00017,240.00082.156
69521SG#HSI RC2708ZBULL30/08/202717,144.00017,244.00082.156
69535UB#HSI RC2708JBULL30/08/202717,144.00017,244.00082.156
69544JP#HSI RC2707CBULL29/07/202717,144.00017,244.00075.012
69563HS#HSI RC2707GBULL29/07/202717,134.00017,234.000
69582MS#HSI RC2706BBULL29/06/202717,134.00017,234.000
69592CT#HSI RC2610BBULL29/10/202617,134.00017,234.000
69602UB#HSI RC2708KBULL30/08/202717,134.00017,234.000
69616SG#HSI RC27073BULL29/07/202717,128.00017,228.000
69632JP#HSI RC2707HBULL29/07/202717,134.00017,234.000
69654BP#HSI RC2708DBULL30/08/202717,130.00017,230.000
69625SG#HSI RP2504QBEAR29/04/202517,388.00017,288.000
69560HU#HSI RP2704LBEAR29/04/202717,210.00017,110.000
69570HS#HSI RP25046BEAR29/04/202517,093.00016,993.000
69571HS#HSI RP25047BEAR29/04/202517,250.00017,150.000
69573MS#HSI RP2501ABEAR27/01/202517,280.00017,180.000
69574MS#HSI RP2501BBEAR27/01/202517,093.00016,993.000
69586CI#HSI RP2504JBEAR29/04/202517,100.00017,000.000
69590GJ#HSI RP2504PBEAR29/04/202517,220.00017,120.000
69597CT#HSI RP25023BEAR27/02/202517,093.00016,993.000
69605UB#HSI RP25045BEAR29/04/202517,093.00016,993.000
69606UB#HSI RP25034BEAR28/03/202517,228.00017,128.000
69623SG#HSI RP2503TBEAR28/03/202517,093.00016,993.000
69624SG#HSI RP2503WBEAR28/03/202517,248.00017,148.000
69636JP#HSI RP2703SBEAR30/03/202717,200.00017,100.000
69639JP#HSI RP2705LBEAR28/05/202717,093.00016,993.000
69647JP#HSI RP2705NBEAR28/05/202717,350.00017,250.000
69655BP#HSI RP25025BEAR27/02/202517,340.00017,240.000
69666BP#HSI RP25026BEAR27/02/202517,100.00017,000.000
69667BP#HSI RP25027BEAR27/02/202517,250.00017,150.000
69660BP#TENCTRP2707BBEAR29/07/2027372.800370.000
49860BP#NQ100RP2612WBEAR18/12/202619,700.00019,500.000
49865UB#NQ100RP2612KBEAR18/12/202619,700.00019,500.00075.049
13/09/2024
69469JP#HSI RP2705WBEAR28/05/202717,630.00017,530.000175.079
69213GJ#HSI RP2504NBEAR29/04/202517,620.00017,520.000175.094
69282BP#HSI RP25057BEAR29/05/202517,600.00017,500.000145.402
69294CI#HSI RP2504FBEAR29/04/202517,600.00017,500.000145.416
69315SG#HSI RP2504YBEAR29/04/202517,600.00017,500.000158.636
69343HS#HSI RP2702YBEAR25/02/202717,600.00017,500.000134.230
69362UB#HSI RP2703QBEAR30/03/202717,600.00017,500.000116.325
69369JP#HSI RP2704XBEAR29/04/202717,600.00017,500.000145.406
69383HU#HSI RP2704XBEAR29/04/202717,600.00017,500.000109.055
69400GJ#HSI RP2504WBEAR29/04/202517,600.00017,500.000145.406
69461UB#HSI RP2509IBEAR29/09/202517,600.00017,500.00079.303
69516BP#HSI RP25024BEAR27/02/202517,600.00017,500.000
69501HS#HSI RP25044BEAR29/04/202517,580.00017,480.000116.313
69525SG#HSI RP2503MBEAR28/03/202517,588.00017,488.000145.391
69538UB#HSI RP25033BEAR28/03/202517,588.00017,488.000134.196
69205HU#HSI RP27043BEAR29/04/202717,559.00017,459.000174.485
69284BP#HSI RP25059BEAR29/05/202517,570.00017,470.000134.217
69323BP#HSI RP2505DBEAR29/05/202517,560.00017,460.000158.636
69227HS#HSI RP2704CBEAR29/04/202717,558.00017,458.000174.485
69246SG#HSI RP2503BBEAR28/03/202517,558.00017,458.000174.482
69258CT#HSI RP2504LBEAR29/04/202517,558.00017,458.000174.482
69275UB#HSI RP2704ABEAR29/04/202717,558.00017,458.000174.482
69303JP#HSI RP2704SBEAR29/04/202717,558.00017,458.000174.499
69330BP#HSI RP2505FBEAR29/05/202517,550.00017,450.000124.642
69547JP#HSI RP2705GBEAR28/05/202717,550.00017,450.000109.034
59890MS#MTUANRP2612BBEAR30/12/2026128.800126.00019.313
63488HS#MTUANRP2612ABEAR30/12/2026128.500126.00020.949
69313BI#HSI RP2609FBEAR29/09/202617,500.00017,400.00059.649
69325BP#HSI RP2505EBEAR29/05/202517,500.00017,400.00075.210
69349CI#HSI RP2504IBEAR29/04/202517,500.00017,400.00072.076
69393HS#HSI RP2704HBEAR29/04/202717,500.00017,400.00072.076
69419SG#HSI RP2503IBEAR28/03/202517,500.00017,400.00072.076
69459UB#HSI RP25043BEAR29/04/202517,500.00017,400.00072.076
69556BI#HSI RP2609GBEAR29/09/202617,500.00017,400.000
69319SG#HSI RP2504JBEAR29/04/202517,478.00017,378.00082.373
69326BP#HSI RP2505CBEAR29/05/202517,480.00017,380.00082.373
69331HU#HSI RP27042BEAR29/04/202717,478.00017,378.00075.210
69338HS#HSI RP2703YBEAR30/03/202717,477.00017,377.00082.373
69360UB#HSI RP2704UBEAR29/04/202717,477.00017,377.00075.210
69373JP#HSI RP2705JBEAR28/05/202717,477.00017,377.00078.629
59333UB#MTUANRP2612BBEAR30/12/2026128.000125.00024.720
69407BP#HSI RP2505KBEAR29/05/202517,450.00017,350.00096.102
69472JP#HSI RP2703NBEAR30/03/202717,450.00017,350.00082.373
69523SG#HSI RP2503KBEAR28/03/202517,448.00017,348.000
59392MS#ALIBARP2610BBEAR30/10/202685.40084.00041.750
59490JP#ALIBARP2604DBEAR10/04/202685.50084.00037.955
66041HS#ALIBARP2611EBEAR04/11/202685.50084.00034.792
69482HU#HSI RP2704FBEAR29/04/202717,400.00017,300.000
69493HS#HSI RP25042BEAR29/04/202517,400.00017,300.000
69533UB#HSI RP25032BEAR28/03/202517,428.00017,328.000
69548JP#HSI RP2705HBEAR28/05/202717,400.00017,300.000
69490HS#HSI RP25041BEAR29/04/202517,297.00017,197.000
69508CI#HSI RP2503LBEAR28/03/202517,300.00017,200.000
69513BP#HSI RP25021BEAR27/02/202517,350.00017,250.000
69514BP#HSI RP25022BEAR27/02/202517,350.00017,250.000
69520SG#HSI RP2504PBEAR29/04/202517,348.00017,248.000
69532UB#HSI RP25044BEAR29/04/202517,297.00017,197.000
69543JP#HSI RP27059BEAR28/05/202717,300.00017,200.000
12/09/2024
69405BP#HSI RP2505JBEAR29/05/202517,400.00017,300.000172.968
69417SG#HSI RP2503XBEAR28/03/202517,400.00017,300.000172.967
69438CT#HSI RP2504XBEAR29/04/202517,400.00017,300.000172.967
69392HS#HSI RP2704FBEAR29/04/202717,350.00017,250.000107.427
69456UB#HSI RP25042BEAR29/04/202517,350.00017,250.000101.121
54527SG#CNOOCRC2611BBULL30/11/202617.55017.80035.680
54646UB#CNOOCRC2510EBULL28/10/202517.55017.80035.680
59543SG#MTUANRP2612DBEAR29/12/2026127.000124.00041.067
60994JP#MTUANRP2612ABEAR11/12/2026127.000124.00027.422
68354UB#PINANRC2510KBULL24/10/202533.40034.00024.357
68432SG#PINANRC2609ABULL29/09/202633.40034.00034.100
68501HS#PINANRC2611ABULL04/11/202633.40034.00026.231
65908CT#CNOOCRC2607BBULL02/07/202617.65017.90027.785
69390HS#HSI RC2707CBULL29/07/202717,050.00017,150.000114.609
69406BP#HSI RC27057BULL28/05/202717,050.00017,150.000
69452UB#HSI RC2707GBULL29/07/202717,050.00017,150.000143.255
69480JP#HSI RC27078BULL29/07/202717,050.00017,150.000
59604HS#MTUANRP2512JBEAR30/12/2025126.000123.00029.805
64675UB#MTUANRP2612IBEAR11/12/2026124.500122.00026.283
69401GJ#HSI RP2504MBEAR29/04/202517,320.00017,220.000
69424SG#ALIBARP2611ABEAR27/11/202684.50083.000
68750HS#MTUANRP2612DBEAR30/12/2026123.500121.00030.225
69382HU#HSI RP2704UBEAR29/04/202717,298.00017,198.000
69404BP#HSI RP2505IBEAR29/05/202517,300.00017,200.000
69416SG#HSI RP2504LBEAR29/04/202517,300.00017,200.000
69437CT#HSI RP2504NBEAR29/04/202517,300.00017,200.000
69449UB#TENCTRC2507BBULL02/07/2025367.200370.000
69470JP#HSI RP27052BEAR28/05/202717,297.00017,197.000
69384HU#HSI RC2609GBULL29/09/202617,095.00017,195.000
69387HS#HSI RC2707ABULL29/07/202717,200.00017,300.000
69389HS#HSI RC2707BBULL29/07/202717,344.00017,444.000
69394HS#HSI RP27047BEAR29/04/202717,195.00017,095.000
69395GJ#HSI RC2511BBULL27/11/202517,080.00017,180.000
69403BP#HSI RP2505GBEAR29/05/202517,200.00017,100.000
69408BP#HSI RC27058BULL28/05/202717,340.00017,440.000
69410BP#HSI RC27051BULL28/05/202717,200.00017,300.000
69411BP#HSI RC27056BULL28/05/202717,100.00017,200.000
69415SG#HSI RP2503GBEAR28/03/202517,195.00017,095.000
69425SG#HSI RC2708VBULL30/08/202717,200.00017,300.000
69429SG#HSI RC2708WBULL30/08/202717,300.00017,400.000
69432SG#HSI RC2708XBULL30/08/202717,100.00017,200.000
69433CI#HSI RP2503JBEAR28/03/202517,200.00017,100.000
69436CI#HSI RC2708BBULL30/08/202717,200.00017,300.000
69439CT#HSI RP2504FBEAR29/04/202517,195.00017,095.000
69446CT#HSI RC2609EBULL29/09/202617,096.00017,196.000
69450UB#HSI RC2708GBULL30/08/202717,344.00017,444.000
69451UB#HSI RC2708HBULL30/08/202717,200.00017,300.000
69454UB#HSI RP25041BEAR29/04/202517,195.00017,095.000
69468JP#HSI RP2704ZBEAR29/04/202717,195.00017,095.000
69477JP#HSI RC27077BULL29/07/202717,344.00017,444.000
69481JP#HSI RC27079BULL29/07/202717,200.00017,300.000
49846JP#DJIA RC2503ABULL21/03/202539,650.00040,000.00031.917
49850UB#DJIA RC2503FBULL21/03/202539,650.00040,000.00030.040
49862BP#NQ100RP2612YBEAR18/12/202619,450.00019,250.000
49863BP#NQ100RC2412YBULL20/12/202418,550.00018,750.000
Top
Remark:  Quote data is at least 15-min delayed, last updated: 17/09/2024 13:40
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.