Quote | Super Quote
28218 JPTENCT@EP2304D (PUT)
RT  Nominal unchange0.010 0.000 (0.000%)
CBBC Search
Call Price: To   Expiry Date: To
Bull Bear
Code Name Nominal Change %Change Exercise Price Call Price Expiry Date
51793SG#TENCTRC2306S0.450+0.020+4.651%177.588180.43729/06/2023
53313EA#TENCTRC2401A0.134+0.003+2.290%325.000328.00031/01/2024
53549CS#TENCTRC2310I0.4350.0000.000%179.373182.22204/10/2023
53596GS#TENCTRC2312I0.530+0.010+1.923%139.791142.45027/12/2023
53597GS#TENCTRC2312J0.450+0.005+1.124%177.778180.43722/12/2023
53685JP#TENCTRC2306E0.4350.0000.000%177.588180.43723/06/2023
53745UB#TENCTRC2306Y0.440+0.005+1.149%177.588180.43720/06/2023
53912UB#TENCTRC2308V0.147+0.005+3.521%317.000320.00030/08/2023
54000MS#TENCTRC2307B0.455+0.005+1.111%168.091170.94028/07/2023
54012GS#TENCTRC2312L0.490+0.005+1.031%156.885159.54429/12/2023
54026HS#TENCTRC2311A0.435+0.005+1.163%183.647186.97128/11/2023
54112SG#TENCTRC2309A0.4650.0000.000%168.091170.94027/09/2023
54125CT#TENCTRC2309A0.131+0.005+3.968%325.000328.00001/09/2023
54296HS#TENCTRC2312D0.134+0.004+3.077%324.000327.00028/12/2023
54325HS#TENCTRC2312F0.164+0.005+3.145%310.000313.00028/12/2023
54418JP#TENCTRC2310K0.135+0.004+3.053%322.000325.00013/10/2023
54475UB#TENCTRC2306A0.430+0.005+1.176%182.336185.18528/06/2023
54530HS#TENCTRC2308A0.4250.0000.000%183.647186.97131/08/2023
54802UB#TENCTRC2306C0.4600.0000.000%168.091170.94026/06/2023
54809CT#TENCTRC2311B0.156+0.010+6.849%315.000318.00001/11/2023
54865BI#TENCTRC2304J0.4200.0000.000%176.638180.43728/04/2023
54912CS#TENCTRC2309D0.4550.0000.000%169.877172.72628/09/2023
55011SG#TENCTRC2307J0.425+0.005+1.190%183.286186.13528/07/2023
55013SG#TENCTRC2308D0.4750.0000.000%158.594161.44330/08/2023
55039JP#TENCTRC2309A0.465+0.005+1.087%168.091170.94022/09/2023
55102UB#TENCTRC2306I0.5000.0000.000%149.098151.94730/06/2023
55330BI#TENCTRC2304K0.4350.0000.000%167.142170.94028/04/2023
55332BI#TENCTRC2304L0.4800.0000.000%148.148151.94728/04/2023
55363MS#TENCTRC2308A0.4950.0000.000%149.098151.94730/08/2023
55389CS#TENCTRC2305V0.4250.0000.000%184.122186.97112/05/2023
55391CS#TENCTRC2309E0.4750.0000.000%160.380163.22928/09/2023
55392CS#TENCTRC2310J0.4950.0000.000%150.883153.73230/10/2023
55425BP#TENCTRC2311I0.4600.0000.000%168.091170.94029/11/2023
55464GS#TENCTRC2308C0.4300.0000.000%182.526185.18510/08/2023
55482HS#TENCTRC2308B0.4650.0000.000%165.128167.97731/08/2023
55483HS#TENCTRC2308C0.450+0.005+1.124%174.625177.47431/08/2023
55486HS#TENCTRC2308D0.5000.0000.000%146.135148.98431/08/2023
55574JP#TENCTRC2307H0.4950.0000.000%149.098151.94707/07/2023
55576JP#TENCTRC2308E0.430+0.005+1.176%182.336185.18511/08/2023
55628SG#TENCTRC2307M0.4900.0000.000%149.098151.94728/07/2023
55673SG#TENCTRC2308F0.445+0.005+1.136%173.789176.63828/08/2023
55674SG#TENCTRC2308G0.430+0.005+1.176%181.387184.23630/08/2023
55676SG#TENCTRC2309B0.5000.0000.000%139.601142.45029/09/2023
55786BI#TENCTRC2304M0.0000.000%157.645161.44328/04/2023
55797MS#TENCTRC2309A0.5300.0000.000%130.104132.95329/09/2023
55798MS#TENCTRC2307C0.4750.0000.000%158.594161.44331/07/2023
55801EA#TENCTRC2310C0.455+0.005+1.111%175.689178.53827/10/2023
55802EA#TENCTRC2310D0.495+0.005+1.020%156.695159.54427/10/2023
55823CS#TENCTRC2305W0.4400.0000.000%174.625177.47430/05/2023
55852HS#TENCTRC2309E0.490+0.005+1.031%155.632158.48129/09/2023
55962SG#TENCTRC2306E0.4600.0000.000%164.292167.14228/06/2023
55964SG#TENCTRC2310A0.4850.0000.000%154.796157.64530/10/2023
56029SG#TENCTRC2310B0.5000.0000.000%145.299148.14831/10/2023
56046JP#TENCTRC2306H0.4750.0000.000%158.594161.44316/06/2023
56047JP#TENCTRC2308F0.520+0.010+1.961%139.601142.45011/08/2023
56070GS#TENCTRC2309J0.155+0.005+3.333%312.500315.00021/09/2023
56150HS#TENCTRC2312G0.186+0.004+2.198%299.000302.00028/12/2023
56201GS#TENCTRC2310C0.5000.0000.000%149.288151.94731/10/2023
56236SG#TENCTRC2308X0.126+0.004+3.279%327.200330.00031/08/2023
56239SG#TENCTRC2310H0.141+0.004+2.920%320.200323.00031/10/2023
56241JP#TENCTRC2309B0.4500.0000.000%172.840175.68915/09/2023
56242SG#TENCTRC2310I0.156+0.004+2.632%313.200316.00030/10/2023
56258BP#TENCTRC2312Z0.425+0.005+1.190%187.085189.93428/12/2023
56259BP#TENCTRC2311J0.4400.0000.000%177.588180.43729/11/2023
56289CS#TENCTRC2306B0.405+0.005+1.250%193.618196.46727/06/2023
56344JP#TENCTRC2306J0.4650.0000.000%163.343166.19216/06/2023
56364SG#TENCTRC2311A0.5200.0000.000%130.294132.95330/11/2023
56391UB#TENCTRC2306R0.425+0.005+1.190%185.185188.03416/06/2023
56426JP#TENCTRC2312L0.169+0.004+2.424%307.000310.00008/12/2023
56429JP#TENCTRC2311P0.131+0.004+3.150%325.000328.00010/11/2023
56441HS#TENCTRC2309G0.410+0.005+1.235%193.618196.46729/09/2023
56553GS#TENCTRC2312M0.5800.0000.000%111.301113.96029/12/2023
56558MS#TENCTRC2308B0.440+0.005+1.149%177.588180.43730/08/2023
56623SG#TENCTRC2306L0.4000.0000.000%197.721200.57030/06/2023
56629SG#TENCTRC2306J0.410+0.005+1.235%189.174191.83330/06/2023
56630SG#TENCTRC2307P0.4300.0000.000%179.677182.33631/07/2023
56697JP#TENCTRC2307N0.4850.0000.000%153.846156.69514/07/2023
56708JP#TENCTRC2308H0.5000.0000.000%144.349147.19811/08/2023
56726UB#TENCTRC2306U2.230+0.010+0.450%175.689178.53823/06/2023
56741UB#TENCTRC2306T0.4000.0000.000%196.581199.43019/06/2023
56743UB#TENCTRC2306S0.4200.0000.000%187.085189.93420/06/2023
56812BI#TENCTRC2304N0.0000.000%186.135189.93428/04/2023
56828CS#TENCTRC2306C0.415+0.005+1.220%188.870191.71928/06/2023
56888GS#TENCTRC2307B0.4200.0000.000%187.274189.93418/07/2023
56889HS#TENCTRC2312H0.168+0.005+3.067%307.000310.00028/12/2023
56963UB#TENCTRC2306V0.4050.0000.000%194.492197.34129/06/2023
57017EA#TENCTRC2404A0.2650.0000.000%265.000268.00025/04/2024
57051SG#TENCTRC2306N0.415+0.005+1.220%187.274189.93430/06/2023
57052SG#TENCTRC2307Q0.400+0.005+1.266%194.492197.34121/07/2023
57074HS#TENCTRC2312I0.123+0.003+2.500%330.000333.00028/12/2023
57132SG#TENCTRC2309Z0.109+0.003+2.830%335.200338.00028/09/2023
57148CS#TENCTRC2306D0.3800.0000.000%203.115205.96416/06/2023
57177UB#TENCTRC2308F0.098+0.004+4.255%339.600342.60008/08/2023
57194JP#TENCTRC2307L0.370+0.005+1.370%210.826213.67514/07/2023
57202CT#TENCTRC2311E0.171+0.006+3.636%305.500308.50001/11/2023
57204JP#TENCTRC2307O0.420+0.005+1.205%187.085189.93414/07/2023
57226HS#TENCTRC2308E0.390+0.005+1.299%203.115205.96428/08/2023
57251GS#TENCTRC2307H0.4000.0000.000%196.771199.43011/07/2023
57254SG#TENCTRC2308T0.111+0.005+4.717%334.400337.40018/08/2023
57255SG#TENCTRC2309G0.128+0.004+3.226%326.200329.00029/09/2023
57271UB#TENCTRC2306W0.370+0.005+1.370%211.206214.05521/06/2023
57272GS#TENCTRC2307I0.3800.0000.000%206.268208.92712/07/2023
57281UB#TENCTRC2307X0.390+0.005+1.299%203.229206.07805/07/2023
57337SG#TENCTRC2309H0.152+0.004+2.703%315.200318.00027/09/2023
57424UB#TENCTRC2308E0.115+0.004+3.604%332.000335.00014/08/2023
57425SG#TENCTRC2306M0.3850.0000.000%199.620202.27916/06/2023
57427SG#TENCTRC2306O0.365+0.005+1.389%211.206214.05530/06/2023
57428SG#TENCTRC2308H0.3800.0000.000%204.368207.02831/08/2023
57429MS#TENCTRC2306D0.4150.0000.000%187.085189.93430/06/2023
57430MS#TENCTRC2306E0.3850.0000.000%201.330204.17929/06/2023
57467UB#TENCTRC2308P0.166+0.004+2.469%307.000310.00018/08/2023
57496CS#TENCTRC2306E0.3700.0000.000%207.863210.71215/06/2023
57500GS#TENCTRC2309M0.105+0.004+3.960%337.200340.00029/09/2023
57525GS#TENCTRC2307J0.3900.0000.000%201.519204.17919/07/2023
57526GS#TENCTRC2307K0.4100.0000.000%192.023194.68218/07/2023
57529GS#TENCTRC2307A0.3700.0000.000%211.016213.67520/07/2023
57559UB#TENCTRC2306N0.380+0.005+1.333%207.028209.87720/06/2023
57562SG#TENCTRC2308R0.101+0.004+4.124%338.600341.60021/08/2023
57563SG#TENCTRC2309I0.117+0.003+2.632%331.200334.00015/09/2023
57576UB#TENCTRC2307Y0.3650.0000.000%212.726215.57503/07/2023
57595HS#TENCTRC2312J0.107+0.004+3.883%337.000340.00028/12/2023
57607UB#TENCTRC2307Z1.970+0.010+0.510%200.380203.22904/07/2023
57649JP#TENCTRC2308I0.4000.0000.000%196.581199.43018/08/2023
57651JP#TENCTRC2310U0.103+0.004+4.040%338.600341.60013/10/2023
57661HS#TENCTRC2307I0.3650.0000.000%212.612215.46119/07/2023
57665JP#TENCTRC2311Q0.124+0.004+3.333%329.000332.00010/11/2023
57678BI#TENCTRC2304O0.0000.000%195.632199.43028/04/2023
57702BP#TENCTRC2312D0.109+0.005+4.808%337.000340.00028/12/2023
57703BP#TENCTRC2311M0.118+0.004+3.509%332.000335.00029/11/2023
57707CS#TENCTRC2306F0.3900.0000.000%198.367201.21614/06/2023
57742UB#TENCTRC2307A0.130+0.004+3.175%325.000328.00026/07/2023
57746UB#TENCTRC2307R0.109+0.004+3.810%335.000338.00028/07/2023
57753SG#TENCTRC2307R0.3700.0000.000%208.167210.82628/07/2023
57755SG#TENCTRC2307S0.3550.0000.000%214.245217.09431/07/2023
57826JP#TENCTRC2306K0.4050.0000.000%191.833194.68216/06/2023
57828UB#TENCTRC2307G0.365+0.005+1.389%214.245217.09410/07/2023
57841UB#TENCTRC2308N0.087+0.004+4.819%345.600348.60009/08/2023
57859UB#TENCTRC2307I0.3750.0000.000%208.927211.77627/07/2023
57918SG#TENCTRC2309J0.087+0.003+3.571%345.600348.60021/09/2023
57919SG#TENCTRC2310K0.098+0.005+5.376%341.200344.00010/10/2023
57970JP#TENCTRC2310V0.093+0.003+3.333%343.400346.40013/10/2023
57971JP#TENCTRC2310W0.117+0.003+2.632%332.000335.00013/10/2023
57986GS#TENCTRC2309N0.116+0.005+4.505%332.200335.00022/09/2023
57987GS#TENCTRC2309O0.095+0.004+4.396%342.200345.00025/09/2023
58000BI#TENCTRC2309O0.0000.000%336.000340.00028/09/2023
58001BI#TENCTRC2309P0.092+0.004+4.545%346.000350.00028/09/2023
58028MS#TENCTRC2310B0.106+0.003+2.913%337.000340.00031/10/2023
58029MS#TENCTRC2308F0.083+0.003+3.750%347.000350.00030/08/2023
58098UB#TENCTRC2309C0.055+0.004+7.843%362.000365.00027/09/2023
58099UB#TENCTRC2309D0.076+0.002+2.703%352.000355.00028/09/2023
58118HS#TENCTRC2312K0.084+0.003+3.704%347.000350.00028/12/2023
58123HS#TENCTRC2312L0.063+0.002+3.279%357.000360.00028/12/2023
58153SG#TENCTRC2308W0.063+0.003+5.000%357.200360.00031/08/2023
58154SG#TENCTRC2310L0.079+0.003+3.947%350.200353.00031/10/2023
58159JP#TENCTRC2307P0.380+0.005+1.333%206.078208.92714/07/2023
58188SG#TENCTRC2310M0.051+0.003+6.250%363.200366.00031/10/2023
58205GS#TENCTRC2309P0.064+0.004+6.667%357.200360.00020/09/2023
58242JP#TENCTRC2310X0.058+0.003+5.455%360.000363.00013/10/2023
58248JP#TENCTRC2312M0.081+0.004+5.195%350.000353.00015/12/2023
58249JP#TENCTRC2312N0.100+0.003+3.093%340.000343.00008/12/2023
58292BP#TENCTRC2312Y0.054+0.002+3.846%362.000365.00028/12/2023
58293BP#TENCTRC2311G0.067+0.003+4.687%357.000360.00029/11/2023
58319HS#TENCTRC2312M0.044+0.006+15.789%367.000370.00028/12/2023
58330SG#TENCTRC2308N0.043+0.003+7.500%367.200370.00031/08/2023
58332SG#TENCTRC2311H0.060+0.005+9.091%360.200363.00030/11/2023
58346SG#TENCTRC2308A0.024+0.001+4.348%375.600378.60029/08/2023
58412SG#TENCTRC2307U0.3700.0000.000%208.167210.82631/07/2023
58413SG#TENCTRC2308I0.360+0.005+1.408%213.865216.52430/08/2023
58416JP#TENCTRC2311S0.049+0.003+6.522%365.000368.00010/11/2023
58418JP#TENCTRC2310Y0.069+0.003+4.545%355.000358.00013/10/2023
58425GS#TENCTRC2309R0.085+0.005+6.250%347.200350.00026/09/2023
58445UB#TENCTRC2308X0.022+0.002+10.000%375.600378.60011/08/2023
58447BI#TENCTRC2304P1.8300.0000.000%205.128208.92728/04/2023
58462UB#TENCTRC2308B0.043+0.003+7.500%367.000370.00028/08/2023
58463UB#TENCTRC2308C0.065+0.004+6.557%357.000360.00029/08/2023
58492UB#TENCTRC2308A0.048+0.003+6.667%365.000368.00024/08/2023
58536SG#TENCTRC2310N0.0320.0000.000%371.800374.80026/10/2023
58537SG#TENCTRC2309K0.048+0.004+9.091%365.200368.00026/09/2023
58538SG#TENCTRC2309M0.068+0.004+6.250%355.200358.00027/09/2023
58614JP#TENCTRC2309W0.043+0.003+7.500%367.000370.00008/09/2023
58620JP#TENCTRC2311T0.066+0.004+6.452%357.000360.00010/11/2023
58652BP#TENCTRC2312T0.0000.000%357.000360.00028/12/2023
58654BP#TENCTRC2311Q0.0000.000%352.000355.00029/11/2023
58662BP#TENCTRC2312U0.0000.000%347.000350.00028/12/2023
58665BP#TENCTRC2311B0.0000.000%342.000345.00029/11/2023
58690BI#TENCTRC2309Q0.0000.000%356.000360.00028/09/2023
58728SG#TENCTRC2309N0.0320.0000.000%373.200376.20028/09/2023
58742JP#TENCTRC2306L0.3850.0000.000%201.330204.17916/06/2023
58784GS#TENCTRC2309S0.0730.0000.000%352.200355.00013/09/2023
58785GS#TENCTRC2309T0.0420.0000.000%367.200370.00015/09/2023
58797UB#TENCTRC2308G0.0320.0000.000%373.200376.20017/08/2023
58956CS#TENCTRC2306I0.345+0.005+1.471%222.108224.95720/06/2023
59094GS#TENCTRC2308H0.355+0.005+1.429%220.513223.17208/08/2023
59100GS#TENCTRC2308I0.315+0.005+1.613%230.009232.66909/08/2023
59137UB#TENCTRC2307F0.340+0.005+1.493%226.971229.82031/07/2023
59204JP#TENCTRC2308K0.3600.0000.000%215.575218.42411/08/2023
59245CS#TENCTRC2306J0.3600.0000.000%212.612215.46112/06/2023
59318SG#TENCTRC2306G0.330+0.005+1.538%227.160229.82029/06/2023
59320SG#TENCTRC2306P0.3500.0000.000%216.714219.37330/06/2023
59355UB#TENCTRC2307L0.335+0.005+1.515%228.680231.52917/07/2023
59359UB#TENCTRC2307M0.3450.0000.000%223.172226.02119/07/2023
59376UB#TENCTRC2307N0.365+0.005+1.389%215.575218.42421/07/2023
59450CS#TENCTRC2306K0.370+0.005+1.370%209.763212.61221/06/2023
59527UB#TENCTRC2306O0.3500.0000.000%220.133222.98226/06/2023
59563UB#TENCTRC2307E0.3950.0000.000%199.430202.27911/07/2023
59609SG#TENCTRC2306A0.365+0.005+1.389%212.915215.57512/06/2023
59610SG#TENCTRC2307W0.345+0.005+1.471%220.133222.98228/07/2023
59704HS#TENCTRC2307J0.350+0.005+1.449%222.108224.95719/07/2023
59741CS#TENCTRC2306L0.325+0.005+1.562%231.605234.45413/06/2023
59761MS#TENCTRC2306F1.700+0.010+0.592%225.071227.92030/06/2023
59762MS#TENCTRC2304E1.610+0.010+0.625%234.568237.41728/04/2023
59770JP#TENCTRC2306O0.340+0.005+1.493%225.071227.92016/06/2023
59773JP#TENCTRC2309D0.320+0.010+3.226%239.316242.16508/09/2023
59815BP#TENCTRC2312A0.3250.0000.000%234.568237.41728/12/2023
59817BP#TENCTRC2311K0.350+0.005+1.449%225.071227.92029/11/2023
59818BP#TENCTRC2312B0.3650.0000.000%215.575218.42428/12/2023
59819BP#TENCTRC2311H0.385+0.005+1.316%206.078208.92729/11/2023
59820BP#TENCTRC2312G0.405+0.005+1.250%196.581199.43028/12/2023
59880GS#TENCTRC2308J0.315+0.005+1.613%239.506242.16509/08/2023
59882GS#TENCTRC2308K0.345+0.005+1.471%225.261227.92009/08/2023
59929UB#TENCTRC2307O0.310+0.005+1.639%240.646243.49514/07/2023
59931UB#TENCTRC2307P0.325+0.005+1.562%234.568237.41724/07/2023
60061SG#TENCTRC2306Q0.300+0.005+1.695%240.646243.49530/06/2023
60062SG#TENCTRC2308K0.320+0.005+1.587%232.858235.51830/08/2023
60099BI#TENCTRC2304R0.3400.0000.000%214.625218.42428/04/2023
60103BI#TENCTRC2304S0.335+0.005+1.515%224.122227.92028/04/2023
60108BI#TENCTRC2304T0.3000.0000.000%233.618237.41728/04/2023
60182HS#TENCTRC2308G0.330+0.005+1.538%231.605234.45428/08/2023
60208MS#TENCTRC2312A0.360+0.005+1.408%220.323223.17228/12/2023
60245CS#TENCTRC2306M0.3000.0000.000%241.102243.95108/06/2023
60246CS#TENCTRC2306N0.3300.0000.000%226.857229.70609/06/2023
60341JP#TENCTRC2307Q0.3200.0000.000%234.568237.41707/07/2023
60366VT#TENCTRC2307H0.3350.0000.000%230.009232.66912/07/2023
60385GS#TENCTRC2308L0.325+0.005+1.562%234.758237.41710/08/2023
60395GS#TENCTRC2308M0.365+0.005+1.389%215.764218.42430/08/2023
60445SG#TENCTRC2307X0.310+0.005+1.639%236.657239.31628/07/2023
60447SG#TENCTRC2307Y0.325+0.005+1.562%230.009232.66931/07/2023
60449SG#TENCTRC2308L0.300+0.005+1.695%242.355245.01431/08/2023
60513UB#TENCTRC2307Q0.3150.0000.000%237.417240.26625/07/2023
60519UB#TENCTRC2305F1.650+0.010+0.610%231.719234.56802/05/2023
60578BP#TENCTRC2311L0.3150.0000.000%239.316242.16529/11/2023
60764HS#TENCTRC2308I0.3100.0000.000%241.102243.95128/08/2023
62719CS#TENCTRC2306T0.3100.0000.000%236.353239.20206/06/2023
62877CS#TENCTRC2306U0.3500.0000.000%217.360220.20907/06/2023
62886UB#TENCTRC2305M0.2650.0000.000%261.538264.38704/05/2023
62888UB#TENCTRC2305N0.285+0.005+1.786%253.561256.41009/05/2023
62961SG#TENCTRC2307G0.270+0.010+3.846%261.349264.00831/07/2023
62963SG#TENCTRC2304T0.275+0.005+1.852%253.751256.41028/04/2023
62964SG#TENCTRC2305G0.290+0.005+1.754%246.154248.81305/05/2023
63012JP#TENCTRC2309F0.285+0.005+1.786%253.561256.41015/09/2023
63025GS#TENCTRC2308V0.285+0.005+1.786%253.751256.41002/08/2023
63050HS#TENCTRC2309I0.2900.0000.000%250.598253.44729/09/2023
63105CS#TENCTRC2305A0.2950.0000.000%245.850248.69931/05/2023
63197GS#TENCTRC2307Z0.295+0.005+1.724%249.003251.66227/07/2023
63202UB#TENCTRC2306B0.2850.0000.000%251.662254.51127/06/2023
63203UB#TENCTRC2307B0.3000.0000.000%244.065246.91403/07/2023
63282SG#TENCTRC2306R0.2750.0000.000%251.852254.51130/06/2023
63349BP#TENCTRC2312I0.2950.0000.000%248.813251.66228/12/2023
63350BP#TENCTRC2311O0.3050.0000.000%244.065246.91429/11/2023
63380MS#TENCTRC2307E0.2900.0000.000%248.813251.66231/07/2023
63458CS#TENCTRC2305B0.265+0.010+3.922%263.058265.90725/05/2023
63460CS#TENCTRC2305C0.2800.0000.000%253.561256.41024/05/2023
63516SG#TENCTRC2306W0.285+0.005+1.786%248.053250.71230/06/2023
63521SG#TENCTRC2308O0.285+0.010+3.636%257.550260.20930/08/2023
63561SG#TENCTRC2307F0.255+0.005+2.000%266.667269.51628/07/2023
63611UB#TENCTRC2308H0.280+0.005+1.818%257.360260.20911/08/2023
63614UB#TENCTRC2308I0.300+0.005+1.695%247.863250.71214/08/2023
63638UB#TENCTRC2308J0.260+0.005+1.961%266.667269.51601/08/2023
63706GS#TENCTRC2308W0.305+0.005+1.667%244.255246.91415/08/2023
63708GS#TENCTRC2307W0.265+0.005+1.923%263.248265.90725/07/2023
63733HS#TENCTRC2309J0.2700.0000.000%260.095262.94429/09/2023
63768JP#TENCTRC2308O0.2600.0000.000%263.058265.90718/08/2023
63782JP#TENCTRC2308P0.3000.0000.000%244.065246.91418/08/2023
63813MS#TENCTRC2306G1.410+0.010+0.714%253.561256.41030/06/2023
63969UB#TENCTRC2308K0.255+0.005+2.000%267.996270.84502/08/2023
64043JP#TENCTRC2307S0.295+0.010+3.509%248.813251.66207/07/2023
64050JP#TENCTRC2307U0.255+0.006+2.410%267.806270.65507/07/2023
64084SG#TENCTRC2306X0.2550.0000.000%265.147267.80630/06/2023
64092GS#TENCTRC2308X0.280+0.010+3.704%258.500261.15907/08/2023
64242BP#TENCTRC2311E0.249+0.004+1.633%272.555275.40429/11/2023
64243BP#TENCTRC2312J0.2550.0000.000%267.806270.65528/12/2023
64245BP#TENCTRC2311P0.2650.0000.000%263.058265.90729/11/2023
64246BP#TENCTRC2312C0.2850.0000.000%253.561256.41028/12/2023
64331CS#TENCTRC2307H0.242+0.003+1.255%272.555275.40428/07/2023
64359GS#TENCTRC2312F0.4650.0000.000%168.281170.94021/12/2023
64370JP#TENCTRC2309G0.246+0.003+1.235%272.555275.40415/09/2023
64380GS#TENCTRC2308Y0.245+0.003+1.240%272.745275.40410/08/2023
64464UB#TENCTRC2305O0.234+0.003+1.299%278.063280.91203/05/2023
64545HS#TENCTRC2307K0.255+0.006+2.410%269.592272.44131/07/2023
64570SG#TENCTRC2306Y0.229+0.003+1.327%278.063280.91229/06/2023
64608SG#TENCTRC2305H0.246+0.002+0.820%270.845273.50409/05/2023
64659GS#TENCTRC2308Z0.2500.0000.000%267.996270.65511/08/2023
64695SG#TENCTRC2307D0.238+0.003+1.277%274.644277.30327/07/2023
64750UB#TENCTRC2308L0.242+0.002+0.833%274.454277.30308/08/2023
64751UB#TENCTRC2308M1.340+0.030+2.290%263.058265.90703/08/2023
64863HS#TENCTRC2307L0.2310.0000.000%279.088281.93731/07/2023
64887GS#TENCTRC2308A0.224+0.003+1.357%282.241284.90017/08/2023
64989JP#TENCTRC2306T0.221+0.002+0.913%282.051284.90009/06/2023
65219SG#TENCTRC2305I0.219+0.006+2.817%285.090287.74903/05/2023
65269BP#TENCTRC2312K0.218+0.002+0.926%286.800289.64928/12/2023
65271BP#TENCTRC2311F0.227+0.002+0.889%282.051284.90029/11/2023
65273BP#TENCTRC2312L0.241+0.005+2.119%277.303280.15228/12/2023
65311JP#TENCTRC2308Q0.237+0.004+1.717%277.303280.15218/08/2023
65329UB#TENCTRC2308O0.228+0.005+2.242%282.051284.90021/08/2023
65379GS#TENCTRC2308B0.235+0.005+2.174%277.493280.15215/08/2023
65386GS#TENCTRC2308D0.215+0.004+1.896%286.990289.64910/08/2023
65398SG#TENCTRC2307H0.224+0.004+1.818%282.241284.90021/07/2023
65500JP#TENCTRC2306V0.270+0.005+1.887%258.310261.15909/06/2023
65558UB#TENCTRC2308Q0.222+0.003+1.370%284.900287.74922/08/2023
65603SG#TENCTRC2308P0.212+0.002+0.952%287.939290.59831/08/2023
65645SG#TENCTRC2308Q0.235-0.001-0.424%276.543279.20231/08/2023
65671MS#TENCTRC2307F0.250+0.001+0.402%267.806270.65528/07/2023
65673MS#TENCTRC2308C0.228+0.003+1.333%280.152283.00131/08/2023
65725JP#TENCTRC2307V0.214+0.002+0.943%286.800289.64914/07/2023
65787UB#TENCTRC2308R0.216+0.004+1.887%287.749290.59823/08/2023
66877JP#TENCTRC2307W0.192+0.002+1.053%296.296299.14521/07/2023
66922HS#TENCTRC2307P0.191+0.005+2.688%298.082300.93131/07/2023
66977SG#TENCTRC2311C0.213+0.004+1.914%290.788293.44729/11/2023
67003UB#TENCTRC2306K0.204+0.003+1.493%291.548294.39723/06/2023
67063HS#TENCTRC2307Q0.213+0.005+2.404%288.585291.43431/07/2023
67137JP#TENCTRC2308S0.209+0.004+1.951%290.598293.44718/08/2023
67196SG#TENCTRC2311D0.189+0.006+3.279%302.184304.84329/11/2023
67199SG#TENCTRC2309C0.199+0.004+2.051%296.486299.14528/09/2023
67244BP#TENCTRC2311R0.187+0.002+1.081%301.045303.89429/11/2023
67250BP#TENCTRC2312E0.198+0.002+1.020%296.296299.14528/12/2023
67251BP#TENCTRC2311U0.2060.0000.000%291.548294.39729/11/2023
67291JP#TENCTRC2308T0.184+0.004+2.222%302.754305.60311/08/2023
67305UB#TENCTRC2306L0.184+0.004+2.222%301.045303.89416/06/2023
67325GS#TENCTRC2308R0.196+0.005+2.618%296.486299.14521/08/2023
67348SG#TENCTRC2309D0.193+0.006+3.209%299.335301.99428/09/2023
67349SG#TENCTRC2310D0.206+0.003+1.478%293.637296.29630/10/2023
67419UB#TENCTRC2306M0.194+0.003+1.571%296.296299.14527/06/2023
67438GS#TENCTRC2308S0.0000.000%291.738294.39722/08/2023
67482UB#TENCTRC2306P0.175+0.004+2.339%305.413308.26221/06/2023
67547SG#TENCTRC2311E0.181+0.003+1.685%305.033307.69229/11/2023
67599SG#TENCTRC2311F0.167+0.004+2.454%311.681314.34029/11/2023
67630UB#TENCTRC2306Q0.156+0.005+3.311%313.580316.42919/06/2023
67647JP#TENCTRC2309H0.158+0.003+1.935%313.580316.42915/09/2023
68326HS#TENCTRC2309K0.143+0.003+2.143%317.880320.88029/09/2023
68379BI#TENCTRC2309B0.129+0.003+2.381%326.000330.00028/09/2023
68381BI#TENCTRC2309C0.149+0.002+1.361%316.000320.00028/09/2023
68383BI#TENCTRC2309D0.0000.000%306.000310.00028/09/2023
68386BI#TENCTRC2309E0.0000.000%296.000300.00028/09/2023
68399EA#TENCTRC2402A0.215+0.003+1.415%285.000288.00027/02/2024
68400EA#TENCTRC2402B0.179+0.003+1.705%305.000308.00027/02/2024
68430BP#TENCTRC2312O0.128+0.004+3.226%327.000330.00028/12/2023
68431BP#TENCTRC2311V0.139+0.005+3.731%322.000325.00029/11/2023
68432BP#TENCTRC2312P0.146+0.002+1.389%317.000320.00028/12/2023
68433BP#TENCTRC2311T0.156+0.002+1.299%312.000315.00029/11/2023
68437BP#TENCTRC2312R0.167+0.002+1.212%307.000310.00028/12/2023
68474MS#TENCTRC2311A0.187+0.003+1.630%297.000300.00029/11/2023
68477MS#TENCTRC2310A0.145+0.003+2.113%317.000320.00030/10/2023
68479MS#TENCTRC2309B0.124+0.004+3.333%327.000330.00028/09/2023
68553UB#TENCTRC2308T0.136+0.004+3.030%322.000325.00004/08/2023
68616SG#TENCTRC2307L0.127+0.005+4.098%325.200328.00021/07/2023
68617SG#TENCTRC2308S0.145+0.004+2.837%317.200320.00031/08/2023
68707JP#TENCTRC2309I0.123+0.003+2.500%327.000330.00015/09/2023
68722GS#TENCTRC2403A0.169+0.004+2.424%307.200310.00028/03/2024
68723GS#TENCTRC2403B0.147+0.006+4.255%317.200320.00028/03/2024
68725GS#TENCTRC2403C0.130+0.007+5.691%327.200330.00028/03/2024
68840SG#TENCTRC2307N0.133+0.004+3.101%322.200325.00020/07/2023
68841SG#TENCTRC2308V0.166+0.004+2.469%307.200310.00029/08/2023
68861UB#TENCTRC2307J0.123+0.004+3.361%327.000330.00004/07/2023
68934GS#TENCTRC2402A0.191+0.008+4.372%297.200300.00029/02/2024
68937GS#TENCTRC2402C0.140+0.006+4.478%322.200325.00029/02/2024
68949JP#TENCTRC2311A0.145+0.004+2.837%317.000320.00010/11/2023
Bear Bull
Code Name Nominal Change %Change Exercise Price Call Price Expiry Date
50057SG#TENCTRP2403E0.139-0.003-2.113%462.800460.00026/03/2024
50099GS#TENCTRP2404A0.085-0.003-3.409%433.000430.00008/04/2024
50169JP#TENCTRP2311E0.092-0.003-3.158%433.000430.00024/11/2023
50431BI#TENCTRP2309J0.115-0.002-1.709%444.000440.00028/09/2023
50559HS#TENCTRP2312E0.134-0.005-3.597%457.880454.88028/12/2023
50590SG#TENCTRP2403H0.077-0.003-3.750%427.800425.00027/03/2024
50591SG#TENCTRP2404G0.094-0.004-4.082%437.800435.00010/04/2024
50592SG#TENCTRP2402D0.158-0.006-3.659%472.800470.00026/02/2024
50604UB#TENCTRP2401V0.0790.0000.000%428.000425.00012/01/2024
50663MS#TENCTRP2403B0.141-0.003-2.083%463.000460.00028/03/2024
50668BP#TENCTRP2311Q0.070-0.002-2.778%423.000420.00029/11/2023
50673BP#TENCTRP2312W0.088-0.004-4.348%433.000430.00028/12/2023
50675BP#TENCTRP2311R0.108-0.002-1.818%443.000440.00029/11/2023
50676BP#TENCTRP2312X0.125-0.002-1.575%453.000450.00028/12/2023
50710CT#TENCTRP2309B0.0940.0000.000%431.880428.88028/09/2023
50799JP#TENCTRP2401A0.145-0.003-2.027%463.000460.00012/01/2024
50812JP#TENCTRP2403A0.124-0.004-3.125%453.000450.00022/03/2024
50832SG#TENCTRP2404I0.177-0.003-1.667%482.800480.00018/04/2024
50881BI#TENCTRP2309K0.0000.000%454.000450.00028/09/2023
50929HS#TENCTRP2312F0.162-0.004-2.410%471.880468.88028/12/2023
50943MS#TENCTRP2403C0.086+0.001+1.176%433.000430.00028/03/2024
51024JP#TENCTRP2312D0.199-0.003-1.485%488.000485.00008/12/2023
51046GS#TENCTRP2404B0.139-0.004-2.797%463.000460.00018/04/2024
51049GS#TENCTRP2404C0.0000.000%483.000480.00019/04/2024
51090SG#TENCTRP2402E0.112-0.005-4.274%447.800445.00028/02/2024
51092SG#TENCTRP2403I0.216-0.001-0.461%502.800500.00027/03/2024
51117UB#TENCTRP2401D0.0340.0000.000%403.000400.00019/01/2024
51118UB#TENCTRP2401E0.162+0.001+0.621%473.000470.00022/01/2024
51119UB#TENCTRP2402A0.197-0.003-1.500%493.000490.00009/02/2024
51120UB#TENCTRP2402B0.235-0.001-0.424%513.000510.00020/02/2024
51219SG#TENCTRP2403J0.032-0.003-8.571%402.800400.00027/03/2024
51236BI#TENCTRP2309L0.0000.000%464.000460.00028/09/2023
51268BP#TENCTRP2312Y0.146-0.002-1.351%463.000460.00028/12/2023
51270BP#TENCTRP2311S0.166-0.002-1.190%473.000470.00029/11/2023
51271BP#TENCTRP2312Z0.181-0.004-2.162%483.000480.00028/12/2023
51283MS#TENCTRP2404A0.177-0.003-1.667%483.000480.00015/04/2024
51291HS#TENCTRP2310O0.058-0.002-3.333%416.880413.88030/10/2023
51292HS#TENCTRP2312G0.187-0.008-4.103%485.880482.88028/12/2023
51304UB#TENCTRP2401F0.062-0.001-1.587%418.000415.00005/01/2024
51306UB#TENCTRP2401G0.180+0.001+0.559%483.000480.00030/01/2024
51307UB#TENCTRP2402C0.217-0.002-0.913%503.000500.00016/02/2024
51394SG#TENCTRP2404J0.2550.0000.000%522.800520.00009/04/2024
51406GS#TENCTRP2404D0.0000.000%503.000500.00018/04/2024
51420SG#TENCTRP2403K0.130-0.003-2.256%457.800455.00028/03/2024
51422SG#TENCTRP2402F0.199-0.003-1.485%492.800490.00027/02/2024
51424SG#TENCTRP2403L0.059-0.003-4.839%417.800415.00028/03/2024
51476CT#TENCTRP2311B0.137-0.005-3.521%455.880452.88029/11/2023
51493BI#TENCTRP2309M0.054-0.007-11.475%414.000410.00028/09/2023
51494BI#TENCTRP2309N0.037-0.004-9.756%404.000400.00028/09/2023
51514MS#TENCTRP2402B0.052-0.004-7.143%413.000410.00027/02/2024
51557SG#TENCTRP2402H0.042-0.003-6.667%407.800405.00026/02/2024
51578UB#TENCTRP2401A0.0520.0000.000%413.000410.00015/01/2024
51602GS#TENCTRP2404E0.027-0.003-10.000%403.000400.00012/04/2024
51618HS#TENCTRP2310P0.033-0.003-8.333%403.880400.88030/10/2023
51653JP#TENCTRP2309H0.054-0.003-5.263%413.000410.00015/09/2023
51683BP#TENCTRP2311T0.033-0.004-10.811%403.000400.00029/11/2023
51684BP#TENCTRP2312B0.051-0.002-3.774%413.000410.00028/12/2023
51766GS#TENCTRP2404F0.049-0.003-5.769%413.000410.00015/04/2024
51797JP#TENCTRP2311F0.043-0.002-4.444%408.000405.00010/11/2023
51813MS#TENCTRP2401A0.034-0.004-10.526%403.000400.00031/01/2024
51818CT#TENCTRP2312A0.067-0.004-5.634%419.880416.88028/12/2023
51983UB#TENCTRP2402E0.043-0.001-2.273%408.000405.00028/02/2024
52023JP#TENCTRP2310G0.035-0.003-7.895%403.000400.00013/10/2023
52027JP#TENCTRP2308L0.086-0.003-3.371%429.000426.00011/08/2023
52178JP#TENCTRP2308M0.063-0.003-4.545%417.000414.00011/08/2023
52519JP#TENCTRP2307F0.085-0.004-4.494%425.451422.60214/07/2023
52658SG#TENCTRP2403P0.051-0.003-5.556%412.800410.00018/03/2024
52679UB#TENCTRP2402G0.097+0.001+1.042%438.000435.00023/02/2024
52944CT#TENCTRP2310A0.049-0.005-9.259%410.880407.88030/10/2023
58698SG#TENCTRP2402U0.0000.000%377.800375.00028/02/2024
58702SG#TENCTRP2402V0.0000.000%387.800385.00026/02/2024
58792UB#TENCTRP2403E0.0000.000%378.000375.00015/03/2024
68337HS#TENCTRP2312B0.080-0.004-4.762%429.880426.88028/12/2023
68466MS#TENCTRP2311C0.072-0.002-2.703%423.000420.00029/11/2023
68556UB#TENCTRP2311L0.072-0.002-2.703%423.000420.00017/11/2023
68669SG#TENCTRP2404B0.068-0.002-2.857%422.800420.00012/04/2024
68849UB#TENCTRP2311M0.090-0.002-2.174%433.000430.00030/11/2023
69092UB#TENCTRP2312Y0.108-0.003-2.703%443.000440.00008/12/2023
69138GS#TENCTRP2403C0.064-0.003-4.478%423.000420.00028/03/2024
69154GS#TENCTRP2403D0.121-0.004-3.200%453.000450.00028/03/2024
69203SG#TENCTRP2402A0.086-0.002-2.273%432.800430.00028/02/2024
69383SG#TENCTRP2403B0.103-0.004-3.738%442.800440.00028/03/2024
69386SG#TENCTRP2404D0.120-0.004-3.226%452.800450.00016/04/2024
69432BI#TENCTRP2309G0.073-0.007-8.750%424.000420.00028/09/2023
69433BI#TENCTRP2309H0.096-0.002-2.041%434.000430.00028/09/2023
69450MS#TENCTRP2402A0.106-0.002-1.852%443.000440.00028/02/2024
69468HS#TENCTRP2312C0.106-0.002-1.852%442.880439.88028/12/2023
69608UB#TENCTRP2401S0.125-0.001-0.794%453.000450.00016/01/2024
69609UB#TENCTRP2401T0.144+0.001+0.699%463.000460.00008/01/2024
69671JP#TENCTRP2310C0.069-0.003-4.167%421.000418.00013/10/2023
69867JP#TENCTRP2312B0.110-0.004-3.509%443.000440.00008/12/2023
Remark:  Related Securities Data is at least 15-min delayed, last update: 31/03/2023 17:59
  Real time quote last updated: 31/03/2023 17:59
  Real-time basic market prices of Hong Kong securities are provided by HKEx; a Designated Website authorized by the HKEx Group to provide the Service
A Member of HKET Holdings
Customer Service Hotline:(852) 2880 7004     Customer Service Email:cs@etnet.com.hk
Copyright 2023 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.