Underlying
0883 CNOOC
Price(HKD)19.68
+0.68 (+3.579%)
- High (HKD)20.20
- Bid (HKD)19.68
- Open19.72
- Previous Closing Price19.00
- Low (HKD)19.54
- Ask (HKD)19.70
- Turnover ($M)3,614.93
Moving Average
Relative Strength Index(RSI)
Moving Average Convergence Divergence(MACD)
Last Update: 2024-04-26 16:35 (15 mins delayed)
Related Warrants/CBBC
Code | Underlying | Strike Price | Maturity (Y-M-D) |
Issuer | Last Price (HKD) |
Change (%) |
Eff.
Gearing (X) |
Premium (X) |
I.V. (%) |
Turnover ($K) |
Outstanding (Million) |
20404 | CNOOC | 16.220 | 24-07-16 | SG | 0.630 | +21% | 0 | -1.58 | -0.03 | 0.00 | 0.005 |
13320 | CNOOC | 12.900 | 24-06-27 | CT | 0.680 | +13% | 0 | -3.21 | 0 | 0.00 | 0.000 |
11319 | CNOOC | 12.900 | 24-06-28 | SG | 0.680 | +11% | 0 | -3.21 | 0 | 0.00 | 8.580 |
20230 | CNOOC | 16.300 | 24-05-22 | CT | 0.540 | - | 0 | -3.46 | 0 | 0.00 | 0.000 |
24834 | CNOOC | 12.900 | 24-06-26 | HS | 0.640 | +12% | 0 | -5.05 | 0 | 0.00 | 76.390 |
13174 | CNOOC | 12.900 | 24-06-26 | DS | 0.660 | +12% | 0 | -4.13 | 0 | 0.00 | 0.210 |
23525 | CNOOC | 18.400 | 24-12-30 | BI | 0.460 | +28% | 6.58 | 5.18 | 18.25 | 40.40 | 0.660 |
23698 | CNOOC | 18.520 | 24-08-26 | HU | 0.350 | +30% | 8.68 | 3.00 | 18.98 | 1,651.82 | 1.675 |
23513 | CNOOC | 17.800 | 25-01-03 | BP | 0.560 | +20% | 5.74 | 4.67 | 19.37 | 58.00 | 0.250 |
23624 | CNOOC | 18.520 | 24-08-26 | HS | 0.355 | +27% | 8.46 | 3.12 | 19.83 | 704.88 | 2.175 |
23984 | CNOOC | 20.750 | 24-09-23 | HU | 0.157 | +30% | 10.74 | 9.43 | 21.08 | 4,832.26 | 18.795 |
23924 | CNOOC | 20.750 | 24-09-23 | HS | 0.169 | +31% | 10.14 | 9.73 | 22.27 | 5,510.24 | 9.175 |
23915 | CNOOC | 20.750 | 24-09-23 | CT | 0.174 | +28% | 9.91 | 9.86 | 22.77 | 2,538.76 | 2.520 |
23868 | CNOOC | 20.750 | 24-09-23 | UB | 0.178 | +26% | 9.73 | 9.96 | 23.17 | 778.42 | 16.910 |
22263 | CNOOC | 13.800 | 24-11-28 | HS | 1.050 | +15% | 0 | -3.20 | 23.39 | 52.50 | 0.785 |
24102 | CNOOC | 19.100 | 24-12-31 | SG | 0.217 | +22% | 6.00 | 8.08 | 23.61 | 97.81 | 0.220 |
23254 | CNOOC | 16.300 | 24-05-22 | KS | 0.680 | +24% | 0 | 0.10 | 23.73 | 515.55 | 0.305 |
20784 | CNOOC | 16.300 | 24-05-22 | GJ | 0.680 | +24% | 0 | 0.10 | 23.73 | 0.00 | 0.000 |
23566 | CNOOC | 18.500 | 24-09-02 | CT | 0.395 | +34% | 7.29 | 4.04 | 23.91 | 195.45 | 0.515 |
23769 | CNOOC | 20.700 | 24-09-30 | SG | 0.198 | +30% | 9.06 | 10.21 | 24.07 | 398.08 | 1.360 |
23734 | CNOOC | 20.500 | 24-12-30 | BI | 0.300 | +23% | 6.87 | 11.79 | 24.25 | 411.02 | 0.090 |
23831 | CNOOC | 20.000 | 25-01-03 | BP | 0.355 | +20% | 6.36 | 10.65 | 24.57 | 3,047.15 | 1.140 |
22377 | CNOOC | 13.800 | 24-12-03 | BP | 1.040 | +13% | 0 | -3.46 | 25.87 | 0.00 | 0.150 |
23647 | CNOOC | 21.500 | 25-06-03 | MB | 0.385 | +15% | 5.19 | 19.03 | 26.70 | 1,376.72 | 1.705 |
20185 | CNOOC | 16.220 | 24-07-16 | HS | 0.640 | +29% | 0 | -1.32 | 28.36 | 22.55 | 0.280 |
19715 | CNOOC | 15.150 | 24-09-27 | HS | 0.770 | +17% | 0 | -3.46 | 28.44 | 0.00 | 0.005 |
20001 | CNOOC | 16.200 | 24-07-23 | CT | 0.660 | +29% | 0 | -0.91 | 29.42 | 1,862.00 | 0.320 |
20478 | CNOOC | 15.150 | 24-10-03 | BP | 0.800 | +19% | 0 | -2.69 | 29.45 | 174.00 | 1.705 |
24236 | CNOOC | 22.000 | 24-11-04 | BP | 0.209 | - | 7.30 | 17.10 | 29.98 | 0.00 | 0.000 |
21757 | CNOOC | 15.170 | 24-09-20 | CT | 0.780 | +18% | 0 | -3.10 | 30.15 | 0.00 | 0.020 |
19831 | CNOOC | 16.000 | 24-09-03 | BP | 0.700 | +19% | 0 | -0.91 | 30.76 | 0.00 | 0.300 |
24439 | CNOOC | 28.880 | 25-10-03 | MB | 0.189 | +18% | 5.34 | 51.55 | 30.86 | 355.69 | 0.100 |
24333 | CNOOC | 23.930 | 24-10-03 | CT | 0.097 | +33% | 9.26 | 24.06 | 30.94 | 2,048.72 | 1.600 |
24224 | CNOOC | 23.880 | 24-10-10 | UB | 0.107 | +29% | 8.87 | 24.06 | 31.20 | 390.12 | 2.775 |
23556 | CNOOC | 17.880 | 24-09-30 | UB | 0.410 | +24% | 7.17 | 1.27 | 31.30 | 505.77 | 10.535 |
24329 | CNOOC | 23.930 | 24-10-03 | HS | 0.101 | +28% | 9.07 | 24.16 | 31.44 | 3,514.86 | 2.200 |
24293 | CNOOC | 24.000 | 25-02-27 | BI | 0.227 | +16% | 5.99 | 27.72 | 31.48 | 29.46 | 0.000 |
20927 | CNOOC | 15.170 | 24-09-20 | SG | 0.800 | +19% | 0 | -2.59 | 32.02 | 32.80 | 0.580 |
24457 | CNOOC | 23.930 | 24-10-03 | SG | 0.108 | +30% | 8.77 | 24.34 | 32.31 | 11.80 | 0.100 |
24413 | CNOOC | 25.000 | 25-02-28 | CI | 0.209 | +19% | 5.87 | 32.34 | 33.26 | 1,004.32 | 0.000 |
21144 | CNOOC | 15.170 | 24-09-20 | UB | 0.780 | +15% | 0 | -3.10 | 33.81 | 0.00 | 0.000 |
22577 | CNOOC | 16.020 | 24-08-27 | UB | 0.720 | +18% | 4.79 | -0.30 | 35.89 | 0.00 | 0.000 |
23726 | CNOOC | 26.900 | 24-09-27 | DS | 0.330 | +33% | 8.66 | 38.36 | 37.91 | 159.85 | 0.637 |
20796 | CNOOC | 16.300 | 24-05-22 | UB | 0.690 | +23% | 0 | 0.36 | 40.07 | 0.00 | 0.000 |
20735 | CNOOC | 16.300 | 24-06-04 | BP | 0.710 | +29% | 0 | 0.86 | 42.65 | 78.65 | 0.205 |
17517 | CNOOC | 12.884 | 24-07-03 | MB | 0.690 | +11% | 0 | -2.83 | 46.35 | 0.00 | 0.000 |
19987 | CNOOC | 16.280 | 24-05-29 | BI | 0.720 | +36% | 0 | 1.02 | 51.03 | 7.20 | 0.110 |
13452 | CNOOC | 12.900 | 24-06-25 | JP | 0.690 | +11% | 0 | -2.75 | 54.01 | 0.00 | 0.010 |
13987 | CNOOC | 12.904 | 24-06-25 | UB | 0.690 | +11% | 0 | -2.73 | 54.56 | 0.00 | 0.010 |
20779 | CNOOC | 16.300 | 24-05-22 | DS | 0.710 | +34% | 0 | 0.86 | 55.77 | 3.65 | 0.200 |
19992 | CNOOC | 16.000 | 24-05-20 | HU | 0.770 | +28% | 0 | 0.86 | 63.04 | 1,282.80 | 27.490 |
Code | Underlying | Strike Price | Maturity (Y-M-D) |
Issuer | Last Price (HKD) |
Change (%) |
Eff.
Gearing (X) |
Premium (X) |
I.V. (%) |
Turnover ($K) |
Outstanding (Million) |
23523 | CNOOC | 14.980 | 24-08-28 | HS | 0.028 | -26% | 0 | 24.59 | 35.82 | 247.11 | 4.190 |
24414 | CNOOC | 16.500 | 25-02-28 | CI | 0.179 | -19% | 4.53 | 20.71 | 35.89 | 288.08 | 0.035 |
23876 | CNOOC | 15.640 | 25-03-24 | HS | 0.072 | -19% | 4.59 | 24.19 | 36.14 | 946.60 | 5.110 |
23751 | CNOOC | 14.960 | 24-08-21 | UB | 0.026 | -30% | 0 | 24.64 | 36.24 | 51.60 | 1.985 |
23978 | CNOOC | 15.640 | 25-03-24 | UB | 0.075 | -18% | 4.47 | 24.34 | 36.77 | 347.97 | 0.790 |
23121 | CNOOC | 13.060 | 24-12-20 | HS | 0.015 | -25% | 0 | 34.40 | 36.99 | 90.69 | 22.110 |
22774 | CNOOC | 13.080 | 24-12-31 | SG | 0.017 | -23% | 0 | 34.40 | 37.26 | 29.14 | 28.400 |
23730 | CNOOC | 15.660 | 25-03-31 | SG | 0.080 | -14% | 4.30 | 24.49 | 37.38 | 1,069.80 | 2.030 |
23122 | CNOOC | 13.060 | 24-12-20 | UB | 0.016 | -27% | 0 | 34.45 | 37.56 | 1.50 | 3.440 |
23721 | CNOOC | 15.000 | 24-08-21 | CT | 0.032 | -24% | 0 | 24.59 | 37.92 | 1.40 | 0.205 |
23149 | CNOOC | 13.100 | 24-12-20 | CT | 0.018 | -22% | 0 | 34.35 | 38.43 | 14.22 | 1.980 |
14722 | CNOOC | 11.450 | 24-04-30 | SG | 0.010 | - | 0 | 42.33 | 310.94 | 0.00 | 7.210 |
Code | Underlying | Call Price | Strike Price | Maturity (Y-M-D) |
Issuer | Last Price (HKD) |
Change (%) |
Gearing (X) |
Premium (X) |
Turnover ($K) |
Outstanding (Million) |
55901 | CNOOC | 16.280 | 16.030 | 25-02-25 | EA | 0.069 | - | 5.70 | -1.02 | 15.10 | 0.000 |
65696 | CNOOC | 12.860 | 12.610 | 25-09-29 | SG | 0.115 | +16% | 3.42 | -6.71 | 4.07 | 53.220 |
68451 | CNOOC | 13.200 | 12.950 | 25-11-28 | SG | 0.111 | +16% | 3.55 | -6.00 | 0.56 | 7.360 |
68332 | CNOOC | 13.600 | 13.350 | 25-10-30 | SG | 0.103 | +16% | 3.82 | -6.00 | 70.53 | 1.740 |
51844 | CNOOC | 15.800 | 15.550 | 26-10-29 | SG | 0.060 | +20% | 6.56 | -5.74 | 184.97 | 68.730 |
68518 | CNOOC | 13.000 | 12.750 | 25-09-29 | UB | 0.590 | +13% | 3.34 | -5.23 | 0.00 | 0.000 |
65566 | CNOOC | 10.000 | 9.750 | 24-10-30 | SG | 0.178 | +7% | 2.21 | -5.23 | 0.00 | 10.510 |
68620 | CNOOC | 14.000 | 13.750 | 25-09-30 | UB | 0.490 | +11% | 4.02 | -5.23 | 0.00 | 0.000 |
69327 | CNOOC | 11.600 | 11.350 | 24-11-29 | SG | 0.730 | +9% | 2.70 | -5.23 | 0.00 | 0.640 |
65022 | CNOOC | 12.300 | 12.050 | 24-10-28 | SG | 0.660 | +10% | 2.98 | -5.23 | 0.00 | 5.000 |
68170 | CNOOC | 8.500 | 8.250 | 24-10-31 | SG | 0.209 | +7% | 1.88 | -4.98 | 0.00 | 0.075 |
50433 | CNOOC | 14.800 | 14.550 | 25-10-28 | SG | 0.083 | +17% | 4.74 | -4.98 | 62.56 | 8.020 |
68237 | CNOOC | 13.000 | 12.750 | 25-10-02 | CT | 0.120 | +12% | 3.28 | -4.73 | 0.00 | 0.000 |
65309 | CNOOC | 12.500 | 12.250 | 24-10-31 | UB | 0.650 | +10% | 3.03 | -4.73 | 0.00 | 18.400 |
64765 | CNOOC | 12.300 | 12.050 | 24-09-27 | HS | 0.670 | +10% | 2.94 | -4.73 | 0.00 | 1.780 |
69063 | CNOOC | 13.000 | 12.700 | 24-11-28 | BP | 0.610 | +11% | 3.23 | -4.47 | 0.00 | 0.000 |
61130 | CNOOC | 10.400 | 10.150 | 24-11-29 | SG | 0.173 | +7% | 2.28 | -4.47 | 0.00 | 0.305 |
50231 | CNOOC | 14.800 | 14.550 | 25-10-02 | UB | 0.425 | +20% | 4.63 | -4.47 | 233.80 | 0.310 |
66659 | CNOOC | 12.760 | 12.510 | 24-11-29 | BI | 0.630 | +12% | 3.12 | -4.42 | 0.00 | 0.000 |
68402 | CNOOC | 13.980 | 13.730 | 24-11-29 | BI | 0.510 | +11% | 3.86 | -4.32 | 0.00 | 0.000 |
63912 | CNOOC | 11.000 | 10.750 | 24-11-29 | HS | 0.810 | +9% | 2.43 | -4.22 | 0.00 | 0.000 |
59545 | CNOOC | 11.800 | 11.550 | 24-10-28 | UB | 0.730 | +9% | 2.70 | -4.22 | 0.00 | 0.500 |
51972 | CNOOC | 16.800 | 16.550 | 26-11-27 | SG | 0.046 | +31% | 8.56 | -4.22 | 499.11 | 20.520 |
50475 | CNOOC | 15.500 | 15.250 | 25-10-08 | UB | 0.365 | +22% | 5.39 | -3.96 | 360.85 | 0.970 |
50554 | CNOOC | 11.000 | 10.700 | 24-11-28 | BP | 0.820 | +8% | 2.40 | -3.96 | 85.00 | 0.590 |
67841 | CNOOC | 10.000 | 9.700 | 24-11-28 | BP | 0.920 | +8% | 2.14 | -3.96 | 376.00 | 3.430 |
58894 | CNOOC | 9.880 | 9.630 | 24-10-29 | UB | 0.186 | +8% | 2.12 | -3.81 | 0.00 | 0.010 |
50757 | CNOOC | 16.000 | 15.750 | 25-10-06 | UB | 0.064 | +23% | 6.15 | -3.71 | 284.31 | 6.445 |
68266 | CNOOC | 13.500 | 13.250 | 24-12-30 | HS | 0.570 | +14% | 3.45 | -3.71 | 0.00 | 0.710 |
54529 | CNOOC | 10.800 | 10.550 | 24-10-02 | UB | 0.168 | +9% | 2.34 | -3.71 | 0.00 | 0.025 |
63258 | CNOOC | 11.000 | 10.750 | 24-10-25 | UB | 0.820 | +9% | 2.40 | -3.71 | 0.00 | 0.010 |
68359 | CNOOC | 13.600 | 13.350 | 25-08-20 | UB | 0.560 | +12% | 3.51 | -3.71 | 0.00 | 0.000 |
65312 | CNOOC | 10.680 | 10.430 | 24-11-26 | SG | 0.171 | +11% | 2.30 | -3.56 | 1.75 | 0.115 |
58034 | CNOOC | 11.200 | 10.950 | 24-12-20 | SG | 0.161 | +10% | 2.44 | -3.46 | 4.12 | 6.605 |
68387 | CNOOC | 13.300 | 13.050 | 25-09-05 | UB | 0.119 | +12% | 3.31 | -3.46 | 0.00 | 0.000 |
51858 | CNOOC | 16.800 | 16.550 | 25-10-27 | UB | 0.049 | +32% | 8.03 | -3.46 | 522.48 | 15.940 |
58750 | CNOOC | 11.460 | 11.210 | 24-10-30 | UB | 0.156 | +10% | 2.52 | -3.40 | 0.00 | 0.220 |
68584 | CNOOC | 12.800 | 12.550 | 24-12-30 | HS | 0.650 | +12% | 3.03 | -3.20 | 0.00 | 0.150 |
69413 | CNOOC | 14.000 | 13.750 | 25-04-29 | SG | 0.106 | +14% | 3.71 | -3.20 | 0.00 | 0.725 |
63329 | CNOOC | 11.320 | 11.070 | 24-07-30 | BI | 0.800 | +10% | 2.46 | -3.10 | 0.00 | 0.000 |
50550 | CNOOC | 14.340 | 14.090 | 24-12-02 | CT | 0.100 | +15% | 3.94 | -3.00 | 0.00 | 0.140 |
69062 | CNOOC | 14.000 | 13.700 | 24-11-28 | BP | 0.540 | - | 3.64 | -2.95 | 0.00 | 0.000 |
54527 | CNOOC | 17.800 | 17.550 | 26-11-30 | SG | 0.031 | +41% | 12.70 | -2.95 | 1,341.37 | 31.110 |
65211 | CNOOC | 11.740 | 11.490 | 25-01-03 | CT | 0.153 | +9% | 2.57 | -2.74 | 157.78 | 0.065 |
50674 | CNOOC | 15.500 | 15.250 | 24-12-20 | HS | 0.390 | +20% | 5.05 | -2.69 | 0.00 | 0.200 |
50263 | CNOOC | 13.660 | 13.410 | 24-12-02 | CT | 0.116 | +15% | 3.39 | -2.39 | 46.80 | 0.720 |
51955 | CNOOC | 15.820 | 15.570 | 24-12-02 | CT | 0.073 | +26% | 5.39 | -2.34 | 6.16 | 0.980 |
54507 | CNOOC | 17.000 | 16.750 | 24-12-02 | CT | 0.050 | +28% | 7.87 | -2.18 | 150.25 | 1.855 |
66272 | CNOOC | 10.650 | 10.400 | 24-07-02 | CT | 0.177 | +9% | 2.22 | -2.18 | 0.00 | 0.520 |
54646 | CNOOC | 17.800 | 17.550 | 25-10-28 | UB | 0.034 | +42% | 11.58 | -2.18 | 153.77 | 10.990 |
52042 | CNOOC | 16.500 | 16.250 | 24-12-30 | HS | 0.300 | +26% | 6.56 | -2.18 | 80.40 | 0.190 |
52184 | CNOOC | 16.700 | 16.450 | 24-11-29 | BI | 0.280 | +23% | 7.03 | -2.18 | 266.28 | 0.768 |
69465 | CNOOC | 11.500 | 11.250 | 24-06-27 | HS | 0.800 | +10% | 2.46 | -2.18 | 0.00 | 0.000 |
55728 | CNOOC | 17.500 | 17.200 | 25-11-27 | BP | 0.209 | - | 9.42 | -1.98 | 0.00 | 0.000 |
54567 | CNOOC | 17.000 | 16.700 | 24-11-28 | BP | 0.260 | - | 7.57 | -1.93 | 0.00 | 0.000 |
50628 | CNOOC | 15.900 | 15.650 | 24-11-29 | BI | 0.365 | +30% | 5.39 | -1.93 | 44.40 | 0.034 |
50225 | CNOOC | 14.500 | 14.250 | 25-04-29 | HS | 0.510 | +19% | 3.86 | -1.68 | 20.80 | 0.000 |
54698 | CNOOC | 17.500 | 17.250 | 25-02-04 | HS | 0.043 | +34% | 9.15 | -1.42 | 178.34 | 1.760 |
Code | Underlying | Call Price | Strike Price | Maturity (Y-M-D) |
Issuer | Last Price (HKD) |
Change (%) |
Gearing (X) |
Premium (X) |
Turnover ($K) |
Outstanding (Million) |
51935 | CNOOC | 20.000 | 20.250 | 25-03-28 | HS | 0.010 | -67% | 39.36 | -0.36 | 0.00 | 7.345 |
54578 | CNOOC | 20.000 | 20.300 | 24-11-28 | BP | N/A | - | 1.00 | 0.00 | 0.00 | 0.000 |
51965 | CNOOC | 21.000 | 21.250 | 25-04-29 | SG | 0.036 | -29% | 10.93 | 1.17 | 595.61 | 10.605 |
51954 | CNOOC | 20.220 | 20.470 | 24-12-02 | CT | 0.021 | -42% | 18.74 | 1.32 | 11.62 | 0.990 |
54715 | CNOOC | 23.000 | 23.250 | 25-04-22 | UB | 0.077 | -16% | 5.11 | 1.42 | 838.81 | 3.960 |
52009 | CNOOC | 21.000 | 21.250 | 24-12-18 | UB | 0.039 | -26% | 10.09 | 1.93 | 322.39 | 8.805 |
54699 | CNOOC | 21.000 | 21.250 | 24-11-04 | HS | 0.041 | -28% | 9.60 | 2.44 | 148.00 | 0.505 |
54812 | CNOOC | 22.000 | 22.250 | 25-11-03 | CT | 0.061 | -20% | 6.45 | 2.44 | 615.90 | 1.090 |
55891 | CNOOC | 19.500 | 19.750 | 25-05-02 | UB | 0.020 | - | 19.68 | 4.73 | 0.00 | 0.145 |
Last Update: 2024-04-26 16:35 (15 mins delayed)