HSCEI 5% OTM Covered Call (HSCEOCC)

HSCEOCC
🏛️ Hong Kong →
8,124.17
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 7,976.98 7,979.39 7,959.65 7,970.14 0.0K
09:35 7,968.24 7,968.24 7,950.25 7,950.77 0.0K
09:40 7,949.74 7,979.18 7,948.14 7,978.52 0.0K
09:45 7,976.99 7,981.10 7,970.19 7,980.04 0.0K
09:50 7,980.17 7,992.41 7,979.45 7,981.82 0.0K
09:55 7,982.64 7,994.13 7,978.30 7,980.40 0.0K
10:00 7,980.63 7,987.33 7,972.81 7,985.06 0.0K
10:05 7,984.05 7,984.96 7,968.68 7,977.70 0.0K
10:10 7,978.64 7,988.13 7,974.44 7,980.96 0.0K
10:15 7,979.46 7,985.84 7,971.39 7,981.29 0.0K
10:20 7,983.11 7,989.49 7,976.96 7,987.08 0.0K
10:25 7,988.11 7,993.50 7,984.74 7,986.76 0.0K
10:30 7,987.37 7,991.35 7,984.97 7,991.29 0.0K
10:35 7,989.07 8,004.23 7,989.07 8,003.55 0.0K
10:40 8,004.24 8,005.83 7,989.92 8,000.91 0.0K
10:45 8,000.71 8,008.26 8,000.71 8,004.32 0.0K
10:50 8,004.39 8,005.99 7,992.28 7,999.81 0.0K
10:55 8,000.90 8,012.34 7,996.71 8,000.48 0.0K
11:00 8,001.38 8,015.78 7,998.23 8,015.68 0.0K
11:05 8,016.12 8,024.23 8,015.26 8,017.97 0.0K
11:10 8,019.07 8,022.34 8,012.00 8,018.09 0.0K
11:15 8,017.91 8,025.04 8,012.39 8,024.49 0.0K
11:20 8,024.74 8,031.66 8,020.44 8,031.23 0.0K
11:25 8,031.05 8,035.33 8,027.27 8,029.77 0.0K
11:30 8,029.92 8,032.60 7,994.59 7,995.04 0.0K
11:35 7,995.21 7,999.30 7,989.36 7,996.29 0.0K
11:40 7,995.24 8,001.24 7,992.35 7,999.27 0.0K
11:45 8,000.86 8,002.37 7,997.05 7,997.18 0.0K
11:50 7,998.16 8,001.04 7,994.48 7,994.88 0.0K
11:55 7,995.85 8,001.30 7,994.31 8,000.23 0.0K
12:00 8,001.24 8,001.24 8,001.24 8,001.24 0.0K
12:05 8,001.24 8,001.24 8,001.24 8,001.24 0.0K
13:00 8,001.70 8,003.40 7,980.00 7,980.00 0.0K
13:05 7,980.22 7,980.54 7,971.98 7,977.86 0.0K
13:10 7,977.35 7,983.46 7,958.76 7,959.12 0.0K
13:15 7,963.19 7,968.38 7,955.59 7,960.55 0.0K
13:20 7,962.44 7,992.23 7,959.37 7,988.40 0.0K
13:25 7,989.89 7,989.89 7,977.48 7,981.92 0.0K
13:30 7,983.03 7,983.97 7,970.68 7,982.19 0.0K
13:35 7,980.45 7,992.88 7,980.37 7,992.88 0.0K
13:40 7,993.64 8,000.30 7,985.93 7,989.48 0.0K
13:45 7,988.42 7,995.35 7,982.13 7,991.66 0.0K
13:50 7,991.93 8,000.63 7,990.24 7,998.13 0.0K
13:55 7,998.74 8,012.22 7,998.35 8,012.12 0.0K
14:00 8,012.96 8,017.93 8,011.61 8,013.27 0.0K
14:05 8,013.03 8,018.72 8,000.54 8,005.99 0.0K
14:10 8,005.96 8,012.73 8,002.78 8,007.38 0.0K
14:15 8,005.70 8,008.14 7,997.14 7,999.73 0.0K
14:20 7,999.63 8,002.25 7,996.21 8,000.10 0.0K
14:25 7,999.63 8,010.04 7,999.44 8,003.49 0.0K
14:30 8,003.01 8,011.21 8,002.47 8,009.54 0.0K
14:35 8,009.28 8,012.08 7,993.01 7,994.80 0.0K
14:40 7,995.54 7,995.54 7,982.48 7,987.16 0.0K
14:45 7,986.43 7,988.89 7,981.70 7,985.16 0.0K
14:50 7,983.85 7,984.56 7,974.05 7,974.91 0.0K
14:55 7,975.01 7,975.94 7,970.05 7,975.94 0.0K
15:00 7,974.96 7,975.89 7,958.59 7,958.59 0.0K
15:05 7,962.57 7,984.81 7,956.79 7,980.55 0.0K
15:10 7,979.89 7,982.47 7,974.29 7,978.92 0.0K
15:15 7,978.61 7,984.68 7,977.08 7,982.99 0.0K
15:20 7,982.62 7,984.35 7,971.75 7,972.91 0.0K
15:25 7,973.89 7,984.06 7,971.55 7,982.89 0.0K
15:30 7,983.43 7,992.10 7,980.10 7,988.29 0.0K
15:35 7,988.53 7,994.82 7,978.22 7,978.22 0.0K
15:40 7,977.64 7,983.09 7,975.84 7,982.22 0.0K
15:45 7,981.90 7,982.39 7,975.68 7,980.81 0.0K
15:50 7,980.68 7,988.29 7,979.88 7,987.81 0.0K
15:55 7,987.58 7,990.41 7,984.93 7,990.41 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 8,067.61 8,136.80 8,040.22 8,124.17 0.0M
2025-09-29 7,984.75 8,072.05 7,984.75 8,049.27 0.0M
2025-09-26 7,960.18 8,009.67 7,916.34 7,934.79 0.0M
2025-09-25 7,976.98 8,035.33 7,948.14 7,990.41 0.0M
2025-09-24 7,884.10 7,998.44 7,882.06 7,978.26 0.0M
2025-09-22 7,950.30 7,953.67 7,892.37 7,917.39 0.0M
2025-09-19 7,949.49 7,977.53 7,891.02 7,946.11 0.0M
2025-09-18 7,968.65 8,050.59 7,847.66 7,929.17 0.0M
2025-09-17 7,937.08 7,990.31 7,917.16 7,951.59 0.0M
2025-09-16 7,896.98 7,924.51 7,861.42 7,895.74 0.0M
2025-09-15 7,863.21 7,908.94 7,846.16 7,887.52 0.0M
2025-09-12 7,874.34 7,891.85 7,833.12 7,870.59 0.0M
2025-09-11 7,766.10 7,844.35 7,733.78 7,810.20 0.0M
2025-09-10 7,821.64 7,866.60 7,814.60 7,848.57 0.0M
2025-09-09 7,748.11 7,823.40 7,736.11 7,804.35 0.0M
2025-09-08 7,678.63 7,738.76 7,654.77 7,730.26 0.0M
2025-09-06 7,613.54 7,676.07 7,676.07 7,676.07 0.0M
2025-09-05 7,613.54 7,693.74 7,602.96 7,676.07 0.0M
2025-09-04 7,704.22 7,707.72 7,571.62 7,593.10 0.0M
2025-09-03 7,735.89 7,770.98 7,646.21 7,663.94 0.0M
2025-09-02 7,699.70 7,743.17 7,666.58 7,695.63 0.0M
2025-09-01 7,665.20 7,708.36 7,653.54 7,701.39 0.0M
2025-08-29 7,594.73 7,651.84 7,581.15 7,582.59 0.0M
2025-08-28 7,587.53 7,613.44 7,509.31 7,566.48 0.0M
2025-08-27 7,787.89 7,802.39 7,634.27 7,653.31 0.0M
2025-08-26 7,807.34 7,845.37 7,757.60 7,759.72 0.0M
2025-08-25 7,769.30 7,852.12 7,757.19 7,828.74 0.0M
2025-08-22 7,660.00 7,697.74 7,634.21 7,695.46 0.0M
2025-08-21 7,645.24 7,650.28 7,578.89 7,611.32 0.0M
2025-08-20 7,584.78 7,657.92 7,564.39 7,639.75 0.0M
2025-08-19 7,659.02 7,675.71 7,611.85 7,632.92 0.0M
2025-08-18 7,685.26 7,738.92 7,647.73 7,647.73 0.0M
2025-08-15 7,631.73 7,668.02 7,613.65 7,653.17 0.0M
2025-08-14 7,759.80 7,776.90 7,693.35 7,714.98 0.0M
2025-08-13 7,626.60 7,723.57 7,599.13 7,720.17 0.0M
2025-08-12 7,514.96 7,571.79 7,494.82 7,551.99 0.0M
2025-08-11 7,548.76 7,548.76 7,490.30 7,525.03 0.0M
2025-08-08 7,548.43 7,573.76 7,513.78 7,527.75 0.0M
2025-08-07 7,578.16 7,598.05 7,507.26 7,590.92 0.0M
2025-08-06 7,551.00 7,551.00 7,551.00 7,551.00 0.0M
2025-08-05 7,564.90 7,564.90 7,564.90 7,564.90 0.0M
2025-08-04 7,429.01 7,529.19 7,408.51 7,517.73 0.0M
2025-08-01 7,502.93 7,543.20 7,446.35 7,446.40 0.0M
2025-07-31 7,562.02 7,569.95 7,490.34 7,500.31 0.0M
2025-07-30 7,609.79 7,698.23 7,576.96 7,611.74 0.0M
2025-07-29 7,673.45 7,699.61 7,619.69 7,695.67 0.0M
2025-07-28 7,689.85 7,738.46 7,674.17 7,709.33 0.0M
2025-07-25 7,708.06 7,714.66 7,660.60 7,677.62 0.0M
2025-07-24 7,697.22 7,753.24 7,696.95 7,731.63 0.0M
2025-07-23 7,635.64 7,716.96 7,634.28 7,700.11 0.0M
2025-07-22 7,586.31 7,614.55 7,540.12 7,610.34 0.0M
2025-07-21 7,570.97 7,586.82 7,533.99 7,581.37 0.0M
2025-07-19 7,515.88 7,529.38 7,529.38 7,529.38 0.0M
2025-07-18 7,515.88 7,532.75 7,470.13 7,529.38 0.0M
2025-07-17 7,439.63 7,485.64 7,408.12 7,433.90 0.0M
2025-07-16 7,473.50 7,514.67 7,429.63 7,433.31 0.0M
2025-07-15 7,366.07 7,438.11 7,309.62 7,436.43 0.0M
2025-07-14 7,307.17 7,354.95 7,292.65 7,335.91 0.0M
2025-07-11 7,292.46 7,412.30 7,291.96 7,295.33 0.0M
2025-07-10 7,210.97 7,301.74 7,205.68 7,283.29 0.0M
2025-07-09 7,266.40 7,274.12 7,213.68 7,227.71 0.0M
2025-07-08 7,248.61 7,317.79 7,242.97 7,310.58 0.0M
2025-07-07 7,204.45 7,240.48 7,170.78 7,235.52 0.0M
2025-07-04 7,211.52 7,282.53 7,158.19 7,231.08 0.0M
2025-07-03 7,321.82 7,321.82 7,220.31 7,260.70 0.0M
2025-07-02 7,355.55 7,365.14 7,275.23 7,316.67 0.0M
2025-06-30 7,321.62 7,327.19 7,269.59 7,273.22 0.0M
2025-06-27 7,392.89 7,397.42 7,304.81 7,331.47 0.0M
2025-06-26 7,355.20 7,390.87 7,331.66 7,364.40 0.0M
2025-06-25 7,357.62 7,417.63 7,337.78 7,399.93 0.0M
2025-06-24 7,247.49 7,338.82 7,247.49 7,321.41 0.0M
2025-06-23 7,066.51 7,189.98 7,057.07 7,189.98 0.0M
2025-06-20 7,061.62 7,133.26 7,056.65 7,131.17 0.0M
2025-06-19 7,150.63 7,161.23 7,018.26 7,033.17 0.0M
2025-06-18 7,219.60 7,229.05 7,155.48 7,181.47 0.0M
2025-06-17 7,275.60 7,295.89 7,222.22 7,250.48 0.0M
2025-06-16 7,166.13 7,289.66 7,165.59 7,269.15 0.0M
2025-06-13 7,226.92 7,261.59 7,171.63 7,210.03 0.0M
2025-06-12 7,278.71 7,318.29 7,240.10 7,247.37 0.0M
2025-06-11 7,276.19 7,338.88 7,276.19 7,325.82 0.0M
2025-06-10 7,263.29 7,304.30 7,215.73 7,264.44 0.0M
2025-06-09 7,224.98 7,271.59 7,210.11 7,268.43 0.0M
2025-06-06 7,200.49 7,213.50 7,158.96 7,171.06 0.0M
2025-06-05 7,175.65 7,211.05 7,156.21 7,202.84 0.0M
2025-06-04 7,084.35 7,148.90 7,079.51 7,128.39 0.0M
2025-06-03 7,022.77 7,085.58 7,020.93 7,084.14 0.0M
2025-06-02 6,949.50 6,970.08 6,821.48 6,966.50 0.0M
2025-05-30 7,033.91 7,038.03 6,982.29 7,018.17 0.0M
2025-05-29 7,007.02 7,115.50 6,983.66 7,106.60 0.0M
2025-05-28 7,019.70 7,028.40 6,981.67 7,000.44 0.0M
2025-05-27 6,943.18 7,010.21 6,942.38 6,993.05 0.0M
2025-05-26 7,005.36 7,029.49 6,949.96 6,970.35 0.0M
2025-05-23 7,009.66 7,061.35 6,978.42 7,025.34 0.0M
2025-05-22 6,997.37 7,033.86 6,951.85 7,003.57 0.0M
2025-05-21 7,001.67 7,052.99 6,973.73 7,019.60 0.0M
2025-05-20 6,953.39 7,008.01 6,935.22 6,993.14 0.0M
2025-05-19 6,861.08 6,951.34 6,861.08 6,932.08 0.0M
2025-05-16 6,893.11 6,947.63 6,872.87 6,924.39 0.0M
2025-05-15 6,925.58 6,990.13 6,905.49 6,928.03 0.0M
2025-05-14 6,924.24 6,971.18 6,889.56 6,958.25 0.0M
2025-05-13 6,893.15 6,912.35 6,849.39 6,859.55 0.0M
2025-05-12 6,835.91 6,958.06 6,804.32 6,926.83 0.0M
2025-05-09 6,786.74 6,809.07 6,750.76 6,790.31 0.0M
2025-05-08 6,726.94 6,815.33 6,725.48 6,753.29 0.0M
2025-05-07 6,811.82 6,824.35 6,732.60 6,741.66 0.0M
2025-05-06 6,684.23 6,766.74 6,659.44 6,749.43 0.0M
2025-05-02 6,636.94 6,726.17 6,608.87 6,712.42 0.0M
2025-04-30 6,600.10 6,633.42 6,538.69 6,630.39 0.0M
2025-04-29 6,646.84 6,702.80 6,599.96 6,620.99 0.0M
2025-04-28 6,631.82 6,656.36 6,573.66 6,630.22 0.0M
2025-04-25 6,662.11 6,712.46 6,611.91 6,630.51 0.0M
2025-04-24 6,641.28 6,662.40 6,547.08 6,611.07 0.0M
2025-04-23 6,682.58 6,682.58 6,591.91 6,658.20 0.0M
2025-04-22 6,447.57 6,533.22 6,408.30 6,522.39 0.0M
2025-04-17 6,370.60 6,489.14 6,364.31 6,476.14 0.0M
2025-04-16 6,471.22 6,481.71 6,330.20 6,379.77 0.0M
2025-04-15 6,565.79 6,565.79 6,490.72 6,545.44 0.0M
2025-04-14 6,508.96 6,556.58 6,469.85 6,525.69 0.0M
2025-04-11 6,221.04 6,449.37 6,221.04 6,382.65 0.0M
2025-04-10 6,346.46 6,458.32 6,227.21 6,276.68 0.0M
2025-04-09 5,857.57 6,230.32 5,824.13 6,173.52 0.0M
2025-04-08 6,082.19 6,167.96 5,959.99 6,089.76 0.0M
2025-04-07 6,322.91 6,383.83 5,908.63 5,947.05 0.0M
2025-04-03 6,809.91 6,914.23 6,809.91 6,878.02 0.0M
2025-04-02 6,926.30 7,002.63 6,892.34 6,953.82 0.0M
2025-04-01 6,991.19 7,024.34 6,916.83 6,956.97 0.0M
2025-03-31 6,939.68 7,020.50 6,896.28 6,931.70 0.0M
2025-03-28 7,074.73 7,090.43 6,927.01 6,983.37 0.0M
2025-03-27 7,034.60 7,133.75 6,971.25 7,040.30 0.0M
2025-03-26 7,020.53 7,063.37 6,980.68 7,021.30 0.0M
2025-03-25 7,086.38 7,120.57 6,980.38 6,989.48 0.0M
2025-03-24 7,100.14 7,186.83 7,037.71 7,163.64 0.0M
2025-03-21 7,189.30 7,232.81 7,052.99 7,082.30 0.0M
2025-03-20 7,280.86 7,299.45 7,202.67 7,215.97 0.0M
2025-03-19 7,246.80 7,348.40 7,244.80 7,310.49 0.0M
2025-03-18 7,322.12 7,322.12 7,222.41 7,294.37 0.0M
2025-03-17 7,182.91 7,204.60 7,127.33 7,163.45 0.0M
2025-03-14 7,030.54 7,167.53 6,991.05 7,120.07 0.0M
2025-03-13 7,016.58 7,038.83 6,896.32 6,979.39 0.0M
2025-03-12 7,102.84 7,102.84 6,931.97 6,997.66 0.0M
2025-03-11 6,887.30 7,057.61 6,887.30 7,031.94 0.0M
2025-03-10 7,081.95 7,133.08 6,965.23 7,006.49 0.0M
2025-03-07 7,065.07 7,186.09 7,044.49 7,100.63 0.0M
2025-03-06 7,072.41 7,121.30 7,028.33 7,110.42 0.0M
2025-03-05 6,843.28 6,951.27 6,799.62 6,932.97 0.0M
2025-03-04 6,661.13 6,798.45 6,632.74 6,752.08 0.0M
2025-03-03 6,846.56 6,889.76 6,741.20 6,786.34 0.0M
2025-02-28 6,929.65 6,944.42 6,732.04 6,769.09 0.0M
2025-02-27 6,996.40 7,080.93 6,826.97 6,973.69 0.0M
2025-02-26 7,201.20 7,436.91 6,974.86 6,974.86 0.0M
2025-02-25 7,011.73 7,193.03 7,011.73 7,107.38 0.0M
2025-02-24 7,211.08 7,345.58 7,163.09 7,214.35 0.0M
2025-02-21 7,130.23 7,257.10 7,065.28 7,257.10 0.0M
2025-02-20 6,966.64 7,019.09 6,860.34 6,949.54 0.0M
2025-02-19 6,956.15 7,051.58 6,924.63 7,039.39 0.0M
2025-02-18 6,915.05 7,104.88 6,915.05 7,050.38 0.0M
2025-02-17 7,004.70 7,053.60 6,821.64 6,914.78 0.0M
2025-02-14 6,983.94 7,112.69 6,882.91 6,931.52 0.0M
2025-02-13 6,886.73 7,052.87 6,773.39 6,891.51 0.0M
2025-02-12 6,898.66 7,021.81 6,862.97 6,893.70 0.0M
2025-02-11 6,873.62 6,891.93 6,812.48 6,829.93 0.0M
2025-02-10 6,825.60 6,912.78 6,806.72 6,846.99 0.0M
2025-02-07 6,723.18 6,803.53 6,698.57 6,781.99 0.0M
2025-02-06 6,662.69 6,736.05 6,645.57 6,732.19 0.0M
2025-02-05 6,675.07 6,675.44 6,593.02 6,656.16 0.0M
2025-02-04 6,617.31 6,706.06 6,563.37 6,700.27 0.0M
2025-02-03 6,488.86 6,534.60 6,386.23 6,527.33 0.0M
2025-01-28 6,537.50 6,539.17 6,497.23 6,516.63 0.0M
2025-01-27 6,494.83 6,552.10 6,486.48 6,522.60 0.0M
2025-01-24 6,350.86 6,484.34 6,339.67 6,459.30 0.0M
2025-01-23 6,388.05 6,439.14 6,308.45 6,328.59 0.0M
2025-01-22 6,415.14 6,423.27 6,325.61 6,339.12 0.0M
2025-01-21 6,433.41 6,478.58 6,378.76 6,457.28 0.0M
2025-01-20 6,347.92 6,424.28 6,334.13 6,380.27 0.0M
2025-01-17 6,248.34 6,285.31 6,216.99 6,272.57 0.0M
2025-01-16 6,238.50 6,295.66 6,194.73 6,262.81 0.0M
2025-01-15 6,138.35 6,195.04 6,138.35 6,184.92 0.0M
2025-01-14 6,060.33 6,193.99 6,052.17 6,159.97 0.0M
2025-01-13 6,044.75 6,057.55 5,970.14 6,040.13 0.0M
2025-01-10 6,191.38 6,196.10 6,079.87 6,086.46 0.0M
2025-01-09 6,154.55 6,211.57 6,145.30 6,151.67 0.0M
2025-01-08 6,188.54 6,230.49 6,109.85 6,161.11 0.0M
2025-01-07 6,229.53 6,268.09 6,133.06 6,207.10 0.0M
2025-01-06 6,312.93 6,323.35 6,256.82 6,276.70 0.0M
2025-01-03 6,275.21 6,328.06 6,233.66 6,292.42 0.0M
2025-01-02 6,322.28 6,322.28 6,212.54 6,237.01 0.0M