HSI NTR 5% OTM Covered Call (HSINOCC)

HSINOCC
🏛️ Hongkong →
14,416.68
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 9,983.07 10,000.18 9,893.21 9,894.23 0.0M
2022-12-29 9,842.13 9,907.57 9,808.60 9,880.89 0.0M
2022-12-28 9,829.83 9,895.30 9,742.19 9,863.85 0.0M
2022-12-23 9,792.04 9,857.11 9,733.53 9,809.58 0.0M
2022-12-22 9,740.45 9,816.83 9,740.31 9,797.36 0.0M
2022-12-21 9,683.73 9,700.86 9,651.01 9,690.85 0.0M
2022-12-20 9,654.52 9,695.35 9,573.60 9,642.30 0.0M
2022-12-19 9,743.11 9,863.39 9,598.69 9,677.68 0.0M
2022-12-16 9,644.82 9,756.63 9,603.17 9,720.68 0.0M
2022-12-15 9,699.63 9,736.22 9,590.34 9,667.31 0.0M
2022-12-14 9,775.45 9,829.18 9,651.56 9,725.69 0.0M
2022-12-13 9,612.04 9,753.32 9,596.74 9,696.85 0.0M
2022-12-12 9,522.01 9,669.86 9,522.01 9,620.67 0.0M
2022-12-09 9,625.52 9,724.40 9,539.40 9,691.04 0.0M
2022-12-08 9,501.79 9,649.06 9,485.09 9,603.55 0.0M
2022-12-07 9,533.84 9,677.42 9,411.46 9,421.98 0.0M
2022-12-06 9,512.95 9,661.21 9,497.58 9,559.57 0.0M
2022-12-05 9,470.13 9,574.55 9,432.18 9,572.96 0.0M
2022-12-02 9,379.51 9,416.27 9,299.76 9,341.76 0.0M
2022-12-01 9,459.63 9,468.64 9,324.79 9,355.08 0.0M
2022-11-30 9,131.28 9,317.90 9,119.61 9,313.54 0.0M
2022-11-29 9,172.45 9,287.34 8,955.18 9,163.06 0.0M
2022-11-28 8,593.14 9,182.90 8,564.28 9,009.12 0.0M
2022-11-25 9,082.02 9,087.45 8,896.42 8,987.72 0.0M
2022-11-24 9,140.30 9,172.85 9,038.60 9,119.10 0.0M
2022-11-23 8,999.53 9,105.00 8,955.52 9,037.99 0.0M
2022-11-22 9,010.24 9,132.44 8,896.40 8,981.07 0.0M
2022-11-21 8,656.98 9,063.20 8,587.17 9,012.28 0.0M
2022-11-18 9,246.74 9,253.54 8,872.36 8,928.22 0.0M
2022-11-17 8,900.64 9,190.04 8,847.28 9,091.43 0.0M
2022-11-16 8,892.98 9,045.45 8,843.60 9,027.79 0.0M
2022-11-15 8,845.57 9,194.56 8,791.16 8,994.38 0.0M
2022-11-14 9,307.15 9,335.87 8,773.25 8,828.72 0.0M
2022-11-11 9,403.09 9,403.09 8,826.18 8,957.48 0.0M
2022-11-10 8,689.41 8,818.03 8,619.94 8,818.03 0.0M
2022-11-09 8,871.87 8,973.55 8,731.54 8,854.62 0.0M
2022-11-08 8,835.09 8,925.08 8,711.09 8,883.69 0.0M
2022-11-07 8,664.32 9,123.49 8,664.32 8,804.47 0.0M
2022-11-04 8,622.25 8,959.84 8,622.25 8,741.72 0.0M
2022-11-03 8,581.06 8,628.38 8,525.22 8,548.00 0.0M
2022-11-02 8,520.33 8,715.00 8,482.32 8,681.24 0.0M
2022-11-01 8,390.03 8,605.32 8,344.29 8,553.18 0.0M
2022-10-31 8,289.00 8,447.86 8,208.30 8,273.90 0.0M
2022-10-28 8,619.11 8,645.85 8,277.15 8,324.26 0.0M
2022-10-27 8,800.78 8,867.08 8,631.91 8,640.07 0.0M
2022-10-26 8,432.25 8,725.92 8,432.25 8,578.31 0.0M
2022-10-25 8,474.38 8,642.63 8,372.96 8,492.57 0.0M
2022-10-24 8,857.80 8,950.78 8,447.52 8,500.47 0.0M
2022-10-21 9,102.19 9,154.97 9,033.85 9,070.30 0.0M
2022-10-20 9,065.00 9,201.70 8,962.54 9,108.44 0.0M
2022-10-19 9,373.22 9,452.28 9,235.22 9,237.28 0.0M
2022-10-18 9,422.90 9,444.74 9,257.43 9,444.74 0.0M
2022-10-17 9,202.37 9,352.30 9,117.90 9,283.63 0.0M
2022-10-14 9,316.44 9,481.56 9,237.68 9,265.03 0.0M
2022-10-13 9,306.45 9,340.02 9,153.82 9,154.38 0.0M
2022-10-12 9,317.72 9,478.04 9,183.25 9,314.50 0.0M
2022-10-11 9,536.65 9,549.02 9,360.02 9,381.89 0.0M
2022-10-10 9,624.85 9,652.64 9,540.78 9,557.35 0.0M
2022-10-07 9,790.36 9,817.68 9,748.95 9,759.74 0.0M
2022-10-06 9,833.21 9,891.72 9,807.98 9,852.20 0.0M
2022-10-05 9,794.74 9,877.15 9,735.12 9,872.26 0.0M
2022-10-03 9,476.95 9,546.41 9,394.39 9,481.66 0.0M
2022-09-30 9,516.81 9,575.93 9,425.53 9,530.56 0.0M
2022-09-29 9,726.02 9,753.40 9,433.62 9,498.66 0.0M
2022-09-28 9,769.93 9,769.93 9,509.70 9,545.15 0.0M
2022-09-27 9,886.63 9,906.67 9,765.94 9,882.38 0.0M
2022-09-26 9,828.71 10,001.89 9,810.10 9,879.51 0.0M
2022-09-23 9,980.13 10,051.43 9,919.91 9,922.75 0.0M
2022-09-22 10,026.20 10,065.49 9,940.79 10,040.99 0.0M
2022-09-21 10,277.66 10,304.79 10,200.68 10,205.15 0.0M
2022-09-20 10,356.50 10,433.36 10,337.69 10,389.63 0.0M
2022-09-19 10,323.84 10,336.84 10,226.49 10,264.33 0.0M
2022-09-16 10,373.86 10,447.42 10,326.51 10,372.01 0.0M
2022-09-15 10,448.29 10,507.89 10,419.70 10,463.34 0.0M
2022-09-14 10,454.15 10,489.05 10,388.81 10,413.57 0.0M
2022-09-13 10,709.35 10,758.37 10,654.22 10,669.33 0.0M
2022-09-09 10,447.00 10,715.60 10,439.84 10,686.69 0.0M
2022-09-08 10,514.86 10,519.90 10,378.79 10,403.38 0.0M
2022-09-07 10,442.54 10,510.74 10,379.28 10,499.52 0.0M
2022-09-06 10,632.11 10,658.93 10,529.84 10,582.32 0.0M
2022-09-05 10,575.97 10,599.58 10,480.02 10,566.38 0.0M
2022-09-02 10,737.33 10,759.26 10,617.31 10,672.50 0.0M
2022-09-01 10,797.48 10,860.32 10,709.90 10,741.03 0.0M
2022-08-31 10,718.99 10,993.50 10,714.02 10,904.10 0.0M
2022-08-30 10,950.75 10,950.99 10,731.38 10,896.97 0.0M
2022-08-29 10,874.51 10,957.71 10,858.29 10,931.20 0.0M
2022-08-26 11,008.18 11,017.86 10,945.68 11,010.48 0.0M
2022-08-25 10,648.62 10,911.44 10,640.25 10,900.39 0.0M
2022-08-24 10,655.33 10,655.33 10,476.49 10,518.97 0.0M
2022-08-23 10,729.62 10,752.05 10,578.46 10,646.26 0.0M
2022-08-22 10,684.36 10,820.04 10,679.90 10,729.08 0.0M
2022-08-19 10,751.36 10,859.65 10,740.39 10,791.88 0.0M
2022-08-18 10,888.22 10,888.22 10,738.38 10,786.36 0.0M
2022-08-17 10,871.36 10,936.03 10,795.22 10,858.99 0.0M
2022-08-16 10,953.29 10,991.73 10,719.05 10,808.32 0.0M
2022-08-15 10,934.86 11,036.18 10,889.84 10,921.36 0.0M
2022-08-12 10,968.82 11,006.89 10,902.53 10,991.02 0.0M
2022-08-11 10,828.74 10,938.40 10,781.15 10,938.40 0.0M
2022-08-10 10,841.36 10,869.43 10,607.09 10,683.58 0.0M
2022-08-09 10,921.74 11,018.90 10,812.99 10,894.87 0.0M
2022-08-08 10,935.04 10,979.68 10,863.80 10,912.49 0.0M
2022-08-05 11,003.67 11,023.94 10,932.56 10,988.90 0.0M
2022-08-04 10,900.52 10,986.01 10,875.66 10,966.06 0.0M
2022-08-03 10,794.69 10,834.48 10,712.28 10,755.67 0.0M
2022-08-02 10,794.89 10,798.52 10,617.25 10,711.04 0.0M
2022-08-01 10,864.99 10,993.86 10,811.99 10,953.96 0.0M
2022-07-29 11,174.87 11,174.87 10,885.31 10,944.10 0.0M
2022-07-28 11,192.34 11,236.70 11,110.26 11,157.84 0.0M
2022-07-27 11,189.95 11,233.80 11,130.50 11,182.92 0.0M
2022-07-26 11,208.50 11,334.94 11,162.77 11,310.52 0.0M
2022-07-25 11,102.45 11,139.97 11,012.87 11,124.98 0.0M
2022-07-22 11,226.04 11,244.61 11,100.31 11,149.97 0.0M
2022-07-21 11,210.81 11,267.52 11,106.53 11,131.30 0.0M
2022-07-20 11,355.04 11,420.30 11,300.24 11,301.51 0.0M
2022-07-19 11,193.28 11,228.99 11,117.22 11,177.52 0.0M
2022-07-18 11,079.02 11,285.66 10,979.75 11,275.52 0.0M
2022-07-15 11,123.28 11,172.65 10,936.70 10,979.86 0.0M
2022-07-14 11,251.45 11,296.32 11,117.55 11,223.59 0.0M
2022-07-13 11,330.08 11,374.08 11,221.95 11,246.72 0.0M
2022-07-12 11,318.76 11,394.64 11,233.89 11,268.79 0.0M
2022-07-11 11,557.17 11,570.24 11,350.62 11,412.95 0.0M
2022-07-08 11,787.68 11,795.04 11,654.49 11,712.47 0.0M
2022-07-07 11,523.32 11,657.17 11,440.40 11,656.63 0.0M
2022-07-06 11,693.67 11,715.47 11,457.72 11,607.75 0.0M
2022-07-05 11,798.26 11,858.32 11,681.64 11,721.98 0.0M
2022-07-04 11,592.90 11,715.92 11,516.62 11,693.53 0.0M
2022-06-30 11,716.71 11,779.78 11,612.61 11,672.80 0.0M
2022-06-29 11,771.32 11,835.55 11,647.25 11,728.87 0.0M
2022-06-28 11,669.93 11,795.64 11,636.73 11,790.33 0.0M
2022-06-27 11,634.67 11,747.03 11,634.67 11,708.24 0.0M
2022-06-24 11,385.02 11,521.94 11,361.89 11,510.29 0.0M
2022-06-23 11,260.40 11,366.73 11,158.03 11,290.15 0.0M
2022-06-22 11,373.99 11,395.55 11,146.89 11,146.89 0.0M
2022-06-21 11,258.74 11,406.31 11,226.65 11,406.31 0.0M
2022-06-20 11,109.12 11,214.44 11,049.56 11,212.61 0.0M
2022-06-17 10,969.99 11,181.02 10,963.40 11,152.11 0.0M
2022-06-16 11,345.14 11,352.61 10,965.82 11,034.89 0.0M
2022-06-15 11,159.03 11,280.63 11,159.03 11,227.64 0.0M
2022-06-14 10,959.84 11,167.75 10,956.89 11,120.99 0.0M
2022-06-13 11,152.03 11,222.97 11,077.54 11,117.59 0.0M
2022-06-10 11,288.00 11,461.50 11,288.00 11,410.18 0.0M
2022-06-09 11,509.87 11,528.95 11,375.48 11,423.25 0.0M
2022-06-08 11,376.37 11,466.82 11,358.03 11,456.82 0.0M
2022-06-07 11,261.53 11,348.46 11,214.28 11,276.94 0.0M
2022-06-06 11,143.40 11,314.05 11,062.90 11,286.06 0.0M
2022-06-02 11,063.08 11,085.76 10,991.45 11,071.07 0.0M
2022-06-01 11,155.24 11,203.14 11,097.96 11,162.38 0.0M
2022-05-31 11,040.86 11,190.99 11,030.84 11,168.79 0.0M
2022-05-30 10,962.92 11,081.88 10,936.53 11,059.28 0.0M
2022-05-27 10,811.33 10,867.99 10,728.24 10,831.24 0.0M
2022-05-26 10,584.66 10,584.66 10,409.16 10,526.00 0.0M
2022-05-25 10,497.79 10,651.39 10,497.79 10,553.25 0.0M
2022-05-24 10,648.13 10,696.90 10,443.55 10,505.91 0.0M
2022-05-23 10,696.82 10,732.36 10,573.51 10,654.25 0.0M
2022-05-20 10,642.53 10,770.82 10,610.84 10,750.80 0.0M
2022-05-19 10,435.01 10,535.92 10,370.25 10,468.97 0.0M
2022-05-18 10,658.29 10,724.39 10,584.60 10,702.26 0.0M
2022-05-17 10,475.91 10,669.33 10,475.38 10,655.15 0.0M
2022-05-16 10,466.24 10,466.24 10,275.63 10,365.30 0.0M
2022-05-13 10,213.53 10,343.76 10,190.59 10,334.41 0.0M
2022-05-12 10,155.20 10,250.45 10,056.09 10,075.60 0.0M
2022-05-11 10,114.89 10,400.18 10,114.51 10,280.98 0.0M
2022-05-10 9,993.63 10,248.31 9,963.97 10,189.37 0.0M
2022-05-06 10,465.14 10,491.00 10,342.72 10,359.85 0.0M
2022-05-05 10,826.62 10,835.41 10,675.55 10,686.19 0.0M
2022-05-04 10,721.12 10,747.80 10,654.08 10,699.27 0.0M
2022-05-03 10,684.71 10,813.28 10,587.23 10,756.25 0.0M
2022-04-29 10,448.06 10,815.46 10,363.44 10,723.17 0.0M
2022-04-28 10,348.94 10,463.58 10,297.10 10,459.36 0.0M
2022-04-27 10,146.50 10,343.09 10,146.50 10,288.71 0.0M
2022-04-26 10,319.86 10,449.63 10,243.65 10,282.70 0.0M
2022-04-25 10,383.83 10,427.11 10,204.97 10,248.46 0.0M
2022-04-22 10,466.37 10,682.37 10,413.85 10,644.73 0.0M
2022-04-21 10,717.34 10,789.72 10,565.49 10,666.24 0.0M
2022-04-20 10,837.05 10,939.41 10,775.40 10,802.14 0.0M
2022-04-19 10,904.67 10,918.79 10,773.35 10,841.90 0.0M
2022-04-14 11,064.53 11,113.47 11,004.60 11,082.45 0.0M
2022-04-13 10,903.85 11,088.85 10,891.37 11,009.87 0.0M
2022-04-12 10,986.09 11,073.75 10,813.97 10,977.76 0.0M
2022-04-11 11,130.25 11,130.25 10,881.17 10,920.59 0.0M
2022-04-08 11,163.16 11,243.87 11,098.60 11,241.81 0.0M
2022-04-07 11,272.81 11,413.15 11,202.85 11,211.88 0.0M
2022-04-06 11,379.59 11,413.54 11,310.86 11,340.60 0.0M
2022-04-04 11,519.49 11,519.49 11,519.49 11,519.49 0.0M
2022-04-01 11,111.41 11,317.40 11,090.08 11,317.40 0.0M
2022-03-31 11,364.62 11,386.21 11,251.23 11,293.83 0.0M
2022-03-30 11,353.11 11,459.56 11,285.52 11,385.17 0.0M
2022-03-29 11,146.93 11,233.66 11,125.38 11,228.77 0.0M
2022-03-28 10,917.93 11,157.88 10,858.10 11,103.99 0.0M
2022-03-25 11,140.73 11,236.17 10,901.72 10,960.56 0.0M
2022-03-24 11,224.90 11,377.14 11,212.75 11,236.01 0.0M
2022-03-23 11,314.72 11,467.69 11,253.39 11,339.01 0.0M
2022-03-22 10,956.81 11,209.06 10,885.96 11,200.85 0.0M
2022-03-21 11,084.06 11,084.06 10,797.12 10,859.32 0.0M
2022-03-18 10,782.96 11,067.01 10,705.40 10,957.16 0.0M
2022-03-17 10,935.35 10,987.29 10,628.83 10,984.73 0.0M
2022-03-16 9,748.85 10,297.05 9,517.10 10,277.17 0.0M
2022-03-15 9,673.56 9,925.40 9,334.96 9,425.16 0.0M
2022-03-14 10,317.87 10,322.16 9,936.66 9,995.87 0.0M
2022-03-11 10,407.80 10,632.41 10,277.76 10,518.73 0.0M
2022-03-10 10,794.19 10,794.19 10,596.97 10,688.75 0.0M
2022-03-09 10,642.45 10,697.17 10,262.02 10,528.11 0.0M
2022-03-08 10,777.62 10,861.61 10,528.59 10,591.85 0.0M
2022-03-07 10,820.11 10,873.77 10,622.48 10,738.22 0.0M
2022-03-04 11,157.39 11,214.11 11,125.86 11,157.36 0.0M
2022-03-03 11,444.85 11,455.06 11,380.30 11,424.82 0.0M
2022-03-02 11,445.64 11,519.99 11,336.27 11,356.73 0.0M
2022-03-01 11,527.68 11,613.69 11,468.41 11,549.03 0.0M
2022-02-28 11,539.04 11,539.04 11,375.21 11,510.91 0.0M
2022-02-25 11,643.71 11,670.55 11,506.58 11,531.92 0.0M
2022-02-24 11,780.11 11,838.24 11,542.99 11,599.48 0.0M
2022-02-23 11,949.37 12,023.16 11,902.93 11,982.77 0.0M
2022-02-22 11,991.27 12,054.03 11,818.55 11,909.69 0.0M
2022-02-21 12,173.85 12,237.29 12,138.75 12,217.18 0.0M
2022-02-18 12,341.03 12,395.52 12,242.13 12,259.54 0.0M
2022-02-17 12,366.27 12,420.14 12,310.65 12,417.10 0.0M
2022-02-16 12,322.01 12,379.18 12,316.42 12,373.61 0.0M
2022-02-15 12,263.51 12,299.97 12,182.18 12,214.97 0.0M
2022-02-14 12,319.96 12,332.72 12,251.75 12,296.96 0.0M
2022-02-11 12,332.06 12,400.63 12,325.00 12,385.14 0.0M
2022-02-10 12,390.18 12,390.18 12,305.65 12,359.65 0.0M
2022-02-09 12,327.68 12,370.52 12,312.09 12,343.77 0.0M
2022-02-08 12,259.12 12,261.50 12,137.27 12,203.72 0.0M
2022-02-07 12,275.85 12,289.85 12,193.92 12,289.85 0.0M
2022-02-04 12,176.82 12,264.90 12,114.57 12,257.31 0.0M
2022-01-31 11,901.89 12,031.74 11,818.46 11,954.90 0.0M
2022-01-28 11,985.62 11,985.62 11,834.05 11,855.53 0.0M
2022-01-27 12,009.75 12,037.47 11,862.29 11,980.84 0.0M
2022-01-26 12,169.45 12,209.91 12,102.13 12,153.97 0.0M
2022-01-25 12,131.83 12,163.14 12,034.69 12,124.12 0.0M
2022-01-24 12,190.98 12,259.05 12,176.61 12,221.21 0.0M
2022-01-21 12,215.19 12,273.35 12,191.53 12,253.47 0.0M
2022-01-20 12,121.78 12,246.53 12,101.43 12,226.18 0.0M
2022-01-19 12,091.86 12,118.40 12,003.30 12,077.93 0.0M
2022-01-18 12,114.11 12,141.99 12,023.57 12,070.34 0.0M
2022-01-17 12,125.53 12,130.04 12,049.72 12,091.11 0.0M
2022-01-14 12,047.39 12,123.98 12,042.34 12,118.44 0.0M
2022-01-13 12,152.93 12,163.37 12,085.82 12,118.66 0.0M
2022-01-12 12,045.27 12,126.42 12,022.74 12,125.41 0.0M
2022-01-11 11,853.16 11,942.89 11,835.33 11,900.03 0.0M
2022-01-10 11,769.64 11,911.33 11,744.58 11,901.27 0.0M
2022-01-07 11,690.86 11,785.41 11,637.32 11,784.40 0.0M
2022-01-06 11,510.53 11,597.89 11,418.54 11,594.86 0.0M
2022-01-05 11,687.85 11,696.50 11,483.40 11,510.99 0.0M
2022-01-04 11,743.88 11,743.88 11,619.54 11,686.97 0.0M
2022-01-03 11,787.85 11,804.23 11,636.56 11,672.83 0.0M