HSAI / Hesai Group - Depositary Receipt (Common Stock) – порядок действий с опционами на акции
Рынок опционов считается умным заработком, и, отслеживая сделки с опционами, мы можем определить бычьи или медвежьи сигналы. Продукт Fintel для потока опционов получает данные о сделках практически в режиме реального времени и фильтрует их, чтобы показать сделки крупными блоками, которые, скорее всего, совершаются учреждениями. Наблюдая за ОТКРЫТИЕМ крупных позиций колл или пут, мы можем получить индикатор настроений практически в реальном времени.
См. также: нашу таблицу лидеров по акциям и таблицу лидеров ETF .
The following symbols provide the background for understanding the "side" column in the table. This column
shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the
trader was.
- O--|---
- Traded below bid (sold)
- -O-|---
- Traded on the bid (sold)
- --O|---
- Traded between mid and bid (sold)
- ---O---
- Traded at mid market
- ---|O--
- Traded between mid and ask/offer (bought)
- ---|-O-
- Traded on the ask/offer (bought)
- ---|--O
- Traded above ask/offer (bought)
- Premium Sigmas
- Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
| Date | Time | Symbol | Trade Side |
Side | Contract | Expiry | DTX | Strike Price |
Spot Price |
Strike / Spot % |
Cond | Event | Trade | Open Int | IVOL | Premium Paid ($) |
Premium Sigmas |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-03 | 11:07:54 | HSAI | BUY |
|
CALL | 2026-01-16 | 135 | 30 | 26.2245 | 14.40 | SIZE > PRIOR OI | BXO-TRADE | 409 | 0.84 | 205,000 | 0.04 | |
| 2025-09-03 | 10:55:17 | HSAI | 2025-09-19 | 16 | 25.975 | ||||||||||||
| 2025-08-27 | 10:37:22 | HSAI | 2025-10-17 | 51 | 25.426 | ||||||||||||
| 2025-08-26 | 15:03:05 | HSAI | 2025-09-19 | 24 | 26.5891 | ||||||||||||
| 2025-08-25 | 10:43:02 | HSAI | 2025-09-19 | 25 | 23.5 | ||||||||||||
| 2025-08-22 | 09:58:48 | HSAI | 2025-09-19 | 28 | 23.225 | SSR | |||||||||||
| 2025-08-18 | 13:16:15 | HSAI | 2026-01-16 | 151 | 26.8885 | ||||||||||||
| 2025-08-18 | 13:04:58 | HSAI | 2026-01-16 | 151 | 26.866 | ||||||||||||
| 2025-08-18 | 10:06:50 | HSAI | 2025-09-19 | 32 | 26.87 | ||||||||||||
| 2025-08-15 | 09:53:18 | HSAI | 2025-08-15 | 0 | 27.4412 | ||||||||||||
| 2025-08-14 | 15:51:52 | HSAI | 2025-08-15 | 1 | 23.31 | ||||||||||||
| 2025-08-14 | 15:07:28 | HSAI | 2025-08-15 | 1 | 23.38 | ||||||||||||
| 2025-08-14 | 15:04:41 | HSAI | 2026-01-16 | 155 | 23.4238 | ||||||||||||
| 2025-08-14 | 13:51:50 | HSAI | 2026-01-16 | 155 | 23.15 | ||||||||||||
| 2025-08-14 | 13:51:50 | HSAI | 2026-01-16 | 155 | 23.15 | ||||||||||||
| 2025-08-06 | 13:55:08 | HSAI | 2025-10-17 | 72 | 21.12 | ||||||||||||
| 2025-08-06 | 13:55:08 | HSAI | 2025-10-17 | 72 | 21.12 | ||||||||||||
| 2025-08-05 | 10:33:17 | HSAI | 2025-09-19 | 45 | 19.975 | ||||||||||||
| 2025-08-05 | 10:21:10 | HSAI | 2025-09-19 | 45 | 20.0751 | ||||||||||||
| 2025-08-05 | 10:21:10 | HSAI | 2025-09-19 | 45 | 20.0751 | ||||||||||||
| 2025-07-31 | 10:44:28 | HSAI | 2025-09-19 | 50 | 18.2093 | ||||||||||||
| 2025-07-30 | 12:31:42 | HSAI | 2025-09-19 | 51 | 19.24 | ||||||||||||
| 2025-07-29 | 10:52:43 | HSAI | 2025-09-19 | 52 | 20.78 | ||||||||||||
| 2025-07-29 | 10:19:39 | HSAI | 2026-01-16 | 171 | 20.665 | ||||||||||||
| 2025-07-28 | 13:50:08 | HSAI | 2026-01-16 | 172 | 22.1148 | ||||||||||||
| 2025-07-28 | 11:43:57 | HSAI | 2026-01-16 | 172 | 21.77 | ||||||||||||
| 2025-07-28 | 10:42:36 | HSAI | 2025-09-19 | 53 | 22.0492 | ||||||||||||
| 2025-07-28 | 09:58:42 | HSAI | 2025-10-17 | 81 | 22.9061 | ||||||||||||
| 2025-07-23 | 10:22:31 | HSAI | 2025-09-19 | 58 | 21.195 | ||||||||||||
| 2025-07-23 | 10:17:10 | HSAI | 2025-09-19 | 58 | 21.415 | ||||||||||||
| 2025-07-18 | 15:01:14 | HSAI | 2025-09-19 | 63 | 21.5894 | ||||||||||||
| 2025-07-18 | 11:01:31 | HSAI | 2025-08-15 | 28 | 20.65 | ||||||||||||
| 2025-07-18 | 11:01:31 | HSAI | 2025-08-15 | 28 | 20.65 | ||||||||||||
| 2025-07-18 | 10:19:57 | HSAI | 2025-09-19 | 63 | 20.6347 | ||||||||||||
| 2025-07-17 | 15:37:03 | HSAI | 2026-01-16 | 183 | 20.11 | SSR | |||||||||||
| 2025-07-17 | 15:37:01 | HSAI | 2026-01-16 | 183 | 20.115 | SSR | |||||||||||
| 2025-07-16 | 15:40:31 | HSAI | 2025-07-18 | 2 | 21.735 | SSR | |||||||||||
| 2025-07-16 | 10:14:59 | HSAI | 2025-07-18 | 2 | 22.04 | ||||||||||||
| 2025-07-16 | 09:57:37 | HSAI | 2025-07-18 | 2 | 22.42 | ||||||||||||
| 2025-07-15 | 13:06:56 | HSAI | 2025-07-18 | 3 | 23.865 | ||||||||||||
| 2025-07-15 | 12:08:59 | HSAI | 2026-01-16 | 185 | 23.9653 | ||||||||||||
| 2025-07-14 | 11:50:07 | HSAI | 2026-01-16 | 186 | 23.7251 | ||||||||||||
| 2025-07-11 | 10:22:38 | HSAI | 2025-07-18 | 7 | 23.0947 | ||||||||||||
| 2025-07-09 | 14:02:57 | HSAI | 2026-01-16 | 191 | 22.39 | ||||||||||||
| 2025-07-09 | 14:01:14 | HSAI | 2026-01-16 | 191 | 22.3924 | ||||||||||||
| 2025-07-09 | 13:20:44 | HSAI | 2026-01-16 | 191 | 22.4455 | ||||||||||||
| 2025-07-03 | 11:51:32 | HSAI | 2025-10-17 | 106 | 22.175 | ||||||||||||
| 2025-07-03 | 11:39:30 | HSAI | 2025-10-17 | 106 | 21.99 | ||||||||||||
| 2025-07-03 | 11:31:22 | HSAI | 2025-10-17 | 106 | 21.92 | ||||||||||||
| 2025-07-03 | 11:31:14 | HSAI | 2025-10-17 | 106 | 21.9046 | ||||||||||||
| 2025-07-03 | 11:31:14 | HSAI | 2025-10-17 | 106 | 21.915 | ||||||||||||
| 2025-07-03 | 11:24:56 | HSAI | 2025-10-17 | 106 | 21.985 | ||||||||||||
| 2025-06-30 | 15:31:02 | HSAI | 2025-08-15 | 46 | 21.86 | SSR | |||||||||||
| 2025-06-27 | 09:49:04 | HSAI | 2025-08-15 | 49 | 20.1756 | SSR | |||||||||||
| 2025-06-27 | 09:30:04 | HSAI | 2025-07-18 | 21 | 21.7138 | ||||||||||||
| 2025-06-26 | 13:53:45 | HSAI | 2025-07-18 | 22 | 22.135 | ||||||||||||
| 2025-06-26 | 13:53:45 | HSAI | 2025-07-18 | 22 | 22.135 | ||||||||||||
| 2025-06-26 | 12:45:19 | HSAI | 2025-07-18 | 22 | 21.8356 | ||||||||||||
| 2025-06-24 | 09:43:27 | HSAI | 2025-08-15 | 52 | 18.88 | ||||||||||||
| 2025-06-24 | 09:30:03 | HSAI | 2025-07-18 | 24 | 19.0341 | ||||||||||||
| 2025-06-23 | 15:43:33 | HSAI | 2025-08-15 | 53 | 18.18 | ||||||||||||
| 2025-05-30 | 13:42:31 | HSAI | 2025-06-20 | 21 | 18.68 | ||||||||||||
| 2025-05-30 | 13:38:23 | HSAI | 2025-06-20 | 21 | 18.64 | ||||||||||||
| 2025-05-30 | 10:34:17 | HSAI | 2025-06-20 | 21 | 19.19 | ||||||||||||
| 2025-05-29 | 11:39:31 | HSAI | 2025-06-20 | 22 | 21.111 | ||||||||||||
| 2025-05-29 | 11:39:31 | HSAI | 2025-06-20 | 22 | 21.105 | ||||||||||||
| 2025-05-29 | 10:32:01 | HSAI | 2025-10-17 | 141 | 21.7547 | ||||||||||||
| 2025-05-29 | 10:12:58 | HSAI | 2025-07-18 | 50 | 21.375 | ||||||||||||
| 2025-05-28 | 11:40:45 | HSAI | 2025-06-20 | 23 | 20.605 | SSR | |||||||||||
| 2025-05-23 | 10:57:10 | HSAI | 2025-06-20 | 28 | 22.32 | ||||||||||||
| 2025-05-22 | 13:08:07 | HSAI | 2025-10-17 | 148 | 21.9661 | ||||||||||||
| 2025-05-22 | 13:08:07 | HSAI | 2025-10-17 | 148 | 21.965 | ||||||||||||
| 2025-05-21 | 11:11:53 | HSAI | 2025-06-20 | 30 | 21.2363 | ||||||||||||
| 2025-05-20 | 14:31:10 | HSAI | 2025-10-17 | 150 | 19.275 | ||||||||||||
| 2025-05-20 | 14:29:29 | HSAI | 2025-10-17 | 150 | 19.095 | ||||||||||||
| 2025-05-20 | 14:29:29 | HSAI | 2025-10-17 | 150 | 19.095 | ||||||||||||
| 2025-05-20 | 14:28:21 | HSAI | 2025-10-17 | 150 | 19.1183 | ||||||||||||
| 2025-05-19 | 15:10:04 | HSAI | 2025-06-20 | 32 | 18.81 | ||||||||||||
| 2025-05-19 | 14:58:31 | HSAI | 2025-10-17 | 151 | 18.71 | ||||||||||||
| 2025-05-16 | 12:41:08 | HSAI | 2025-10-17 | 154 | 17.4964 | ||||||||||||
| 2025-05-14 | 09:32:45 | HSAI | 2025-05-16 | 2 | 18.94 | ||||||||||||
| 2025-05-07 | 15:15:12 | HSAI | 2025-08-15 | 100 | 16.11 | ||||||||||||
| 2025-05-07 | 15:15:12 | HSAI | 2025-08-15 | 100 | 16.11 | ||||||||||||
| 2025-05-07 | 15:15:12 | HSAI | 2025-08-15 | 100 | 16.11 | ||||||||||||
| 2025-05-07 | 15:12:39 | HSAI | 2025-08-15 | 100 | 16.1 | ||||||||||||
| 2025-05-07 | 15:12:39 | HSAI | 2025-08-15 | 100 | 16.1 | ||||||||||||
| 2025-05-07 | 15:11:23 | HSAI | 2025-08-15 | 100 | 16.1199 | ||||||||||||
| 2025-05-07 | 15:08:34 | HSAI | 2025-08-15 | 100 | 16.1649 | ||||||||||||
| 2025-05-06 | 12:10:46 | HSAI | 2025-05-16 | 10 | 17.05 | ||||||||||||
| 2025-04-23 | 11:54:06 | HSAI | 2025-05-16 | 23 | 14.21 | ||||||||||||
| 2025-04-23 | 11:51:01 | HSAI | 2025-05-16 | 23 | 14.255 | ||||||||||||
| 2025-04-23 | 11:49:37 | HSAI | 2025-05-16 | 23 | 14.3151 | ||||||||||||
| 2025-04-23 | 10:38:17 | HSAI | 2025-05-16 | 23 | 14.9291 | ||||||||||||
| 2025-04-23 | 10:32:31 | HSAI | 2025-05-16 | 23 | 15.1751 | ||||||||||||
| 2025-04-23 | 10:08:07 | HSAI | 2025-07-18 | 86 | 15.925 | ||||||||||||
| 2025-04-23 | 09:57:43 | HSAI | 2025-07-18 | 86 | 15.9549 | ||||||||||||
| 2025-04-23 | 09:45:44 | HSAI | 2025-05-16 | 23 | 15.3037 | ||||||||||||
| 2025-04-23 | 09:45:44 | HSAI | 2025-05-16 | 23 | 15.3049 | ||||||||||||
| 2025-04-23 | 09:33:12 | HSAI | 2025-05-16 | 23 | 14.825 | ||||||||||||
| 2025-04-22 | 12:57:05 | HSAI | 2025-05-16 | 24 | 13.55 | ||||||||||||
| 2025-04-22 | 12:57:06 | HSAI | 2025-05-16 | 24 | 13.55 | ||||||||||||
| 2025-04-22 | 12:57:06 | HSAI | 2025-05-16 | 24 | 13.55 | ||||||||||||
| 2025-04-17 | 14:41:45 | HSAI | 2025-05-16 | 29 | 10.885 | SSR | |||||||||||
| 2025-04-17 | 09:59:23 | HSAI | 2025-05-16 | 29 | 10.92 | SSR | |||||||||||
| 2025-04-17 | 09:58:33 | HSAI | 2025-05-16 | 29 | 10.975 | SSR | |||||||||||
| 2025-04-17 | 09:58:23 | HSAI | 2025-05-16 | 29 | 10.985 | SSR | |||||||||||
| 2025-04-16 | 14:53:06 | HSAI | 2025-05-16 | 30 | 10.4804 | SSR | |||||||||||
| 2025-04-16 | 13:08:10 | HSAI | 2025-05-16 | 30 | 10.935 | SSR | |||||||||||
| 2025-04-16 | 11:44:02 | HSAI | 2025-05-16 | 30 | 10.6409 | ||||||||||||
| 2025-04-16 | 11:27:44 | HSAI | 2025-05-16 | 30 | 10.7804 | ||||||||||||
| 2025-04-16 | 10:40:10 | HSAI | 2025-08-15 | 121 | 10.7245 | ||||||||||||
| 2025-04-16 | 10:32:04 | HSAI | 2025-05-16 | 30 | 10.695 | ||||||||||||
| 2025-04-16 | 10:31:49 | HSAI | 2025-05-16 | 30 | 10.7203 | ||||||||||||
| 2025-04-15 | 11:24:10 | HSAI | 2025-06-20 | 66 | 11.715 | ||||||||||||
| 2025-04-15 | 11:23:31 | HSAI | 2025-05-16 | 31 | 11.71 | ||||||||||||
| 2025-04-15 | 10:59:41 | HSAI | 2025-05-16 | 31 | 11.955 | ||||||||||||
| 2025-04-14 | 15:24:50 | HSAI | 2025-10-17 | 186 | 12.925 | SSR | |||||||||||
| 2025-04-14 | 15:24:50 | HSAI | 2025-10-17 | 186 | 12.925 | SSR | |||||||||||
| 2025-04-14 | 15:24:50 | HSAI | 2025-10-17 | 186 | 12.925 | SSR | |||||||||||
| 2025-04-14 | 15:15:51 | HSAI | 2025-06-20 | 67 | 12.965 | SSR | |||||||||||
| 2025-04-14 | 15:15:33 | HSAI | 2025-06-20 | 67 | 12.965 | SSR | |||||||||||
| 2025-04-14 | 15:14:51 | HSAI | 2025-06-20 | 67 | 12.965 | SSR | |||||||||||
| 2025-04-10 | 15:57:10 | HSAI | 2025-04-17 | 7 | 12.5044 | ||||||||||||
| 2025-04-10 | 15:50:10 | HSAI | 2025-04-17 | 7 | 12.6437 | ||||||||||||
| 2025-04-10 | 15:47:29 | HSAI | 2025-04-17 | 7 | 12.83 | ||||||||||||
| 2025-04-10 | 15:45:16 | HSAI | 2025-04-17 | 7 | 12.75 | ||||||||||||
| 2025-04-10 | 15:11:38 | HSAI | 2025-04-17 | 7 | 13.01 | ||||||||||||
| 2025-04-10 | 12:13:55 | HSAI | 2025-04-17 | 7 | 12.7495 | ||||||||||||
| 2025-04-10 | 12:13:33 | HSAI | 2025-04-17 | 7 | 12.845 | ||||||||||||
| 2025-04-09 | 13:36:05 | HSAI | 2025-07-18 | 100 | 13.4455 | SSR | |||||||||||
| 2025-04-09 | 12:06:59 | HSAI | 2025-10-17 | 191 | 12.13 | SSR | |||||||||||
| 2025-04-09 | 12:05:25 | HSAI | 2025-10-17 | 191 | 12.085 | SSR | |||||||||||
| 2025-04-09 | 11:50:29 | HSAI | 2025-05-16 | 37 | 12.255 | SSR | |||||||||||
| 2025-04-09 | 11:38:34 | HSAI | 2025-04-17 | 8 | 12.4452 | SSR | |||||||||||
| 2025-04-09 | 11:38:21 | HSAI | 2025-04-17 | 8 | 12.45 | SSR | |||||||||||
| 2025-04-09 | 11:38:02 | HSAI | 2025-04-17 | 8 | 12.46 | SSR | |||||||||||
| 2025-04-09 | 11:37:42 | HSAI | 2025-04-17 | 8 | 12.5 | SSR | |||||||||||
| 2025-04-09 | 11:37:35 | HSAI | 2025-04-17 | 8 | 12.5553 | SSR | |||||||||||
| 2025-04-09 | 11:01:52 | HSAI | 2025-04-17 | 8 | 12.7 | SSR | |||||||||||
| 2025-04-09 | 09:30:06 | HSAI | 2025-04-17 | 8 | 13.115 | SSR | |||||||||||
| 2025-04-08 | 15:52:39 | HSAI | 2025-10-17 | 192 | 13.1408 | SSR | |||||||||||
| 2025-04-08 | 15:51:57 | HSAI | 2025-10-17 | 192 | 12.995 | SSR | |||||||||||
| 2025-04-08 | 14:53:03 | HSAI | 2025-06-20 | 73 | 13.3439 | SSR | |||||||||||
| 2025-04-08 | 14:53:03 | HSAI | 2025-06-20 | 73 | 13.3449 | SSR | |||||||||||
| 2025-04-08 | 14:45:14 | HSAI | 2025-10-17 | 192 | 13.385 | SSR | |||||||||||
| 2025-04-08 | 14:45:14 | HSAI | 2025-10-17 | 192 | 13.385 | SSR | |||||||||||
| 2025-04-08 | 14:44:20 | HSAI | 2025-10-17 | 192 | 13.385 | SSR | |||||||||||
| 2025-04-08 | 14:44:20 | HSAI | 2025-10-17 | 192 | 13.385 | SSR | |||||||||||
| 2025-04-08 | 14:44:20 | HSAI | 2025-10-17 | 192 | 13.385 | SSR | |||||||||||
| 2025-04-08 | 14:32:30 | HSAI | 2025-06-20 | 73 | 13.46 | SSR | |||||||||||
| 2025-04-08 | 14:27:52 | HSAI | 2025-06-20 | 73 | 13.415 | SSR | |||||||||||
| 2025-04-08 | 14:27:52 | HSAI | 2025-06-20 | 73 | 13.415 | SSR | |||||||||||
| 2025-04-08 | 14:27:52 | HSAI | 2025-06-20 | 73 | 13.415 | SSR | |||||||||||
| 2025-04-08 | 14:27:52 | HSAI | 2025-06-20 | 73 | 13.415 | SSR | |||||||||||
| 2025-04-08 | 13:01:56 | HSAI | 2025-05-16 | 38 | 13.64 | SSR | |||||||||||
| 2025-04-03 | 11:13:05 | HSAI | 2025-04-17 | 14 | 16.795 | ||||||||||||
| 2025-04-02 | 10:05:03 | HSAI | 2025-07-18 | 107 | 18.12 | ||||||||||||
| 2025-04-02 | 09:56:33 | HSAI | 2025-04-17 | 15 | 18.0647 | ||||||||||||
| 2025-04-01 | 11:45:57 | HSAI | 2025-05-16 | 45 | 17.3755 | ||||||||||||
| 2025-04-01 | 11:28:42 | HSAI | 2025-04-17 | 16 | 18.4799 | ||||||||||||
| 2025-04-01 | 11:27:37 | HSAI | 2025-04-17 | 16 | 18.385 | ||||||||||||
| 2025-04-01 | 11:27:37 | HSAI | 2025-04-17 | 16 | 18.385 | ||||||||||||
| 2025-04-01 | 11:27:09 | HSAI | 2025-04-17 | 16 | 18.4288 | ||||||||||||
| 2025-04-01 | 11:21:59 | HSAI | 2025-04-17 | 16 | 18.3594 | ||||||||||||
| 2025-04-01 | 11:16:03 | HSAI | 2025-04-17 | 16 | 17.6389 | ||||||||||||
| 2025-04-01 | 11:14:14 | HSAI | 2025-04-17 | 16 | 17.3385 | ||||||||||||
| 2025-04-01 | 11:14:06 | HSAI | 2025-04-17 | 16 | 17.3703 | ||||||||||||
| 2025-03-31 | 14:23:15 | HSAI | 2025-04-17 | 17 | 14.855 | SSR | |||||||||||
| 2025-03-31 | 14:23:15 | HSAI | 2025-04-17 | 17 | 14.855 | SSR | |||||||||||
| 2025-03-28 | 12:47:37 | HSAI | 2025-05-16 | 49 | 15.61 | SSR | |||||||||||
| 2025-03-26 | 10:06:13 | HSAI | 2025-04-17 | 22 | 18.7249 | ||||||||||||
| 2025-03-24 | 10:35:26 | HSAI | 2025-04-17 | 24 | 18.71 | ||||||||||||
| 2025-03-21 | 14:59:57 | HSAI | 2025-10-17 | 210 | 18.525 | ||||||||||||
| 2025-03-21 | 14:59:51 | HSAI | 2025-10-17 | 210 | 18.535 | ||||||||||||
| 2025-03-21 | 14:59:13 | HSAI | 2025-10-17 | 210 | 18.5308 | ||||||||||||
| 2025-03-21 | 14:58:55 | HSAI | 2025-10-17 | 210 | 18.52 | ||||||||||||
| 2025-03-21 | 14:58:06 | HSAI | 2025-10-17 | 210 | 18.545 | ||||||||||||
| 2025-03-21 | 14:57:46 | HSAI | 2025-10-17 | 210 | 18.6009 | ||||||||||||
| 2025-03-21 | 14:57:31 | HSAI | 2025-10-17 | 210 | 18.46 | ||||||||||||
| 2025-03-21 | 14:57:12 | HSAI | 2025-10-17 | 210 | 18.4699 | ||||||||||||
| 2025-03-21 | 14:56:55 | HSAI | 2025-10-17 | 210 | 18.485 | ||||||||||||
| 2025-03-21 | 14:56:38 | HSAI | 2025-10-17 | 210 | 18.4548 | ||||||||||||
| 2025-03-21 | 14:56:16 | HSAI | 2025-10-17 | 210 | 18.45 | ||||||||||||
| 2025-03-21 | 10:01:22 | HSAI | 2025-03-21 | 0 | 18.0786 | ||||||||||||
| 2025-03-21 | 09:47:46 | HSAI | 2025-03-21 | 0 | 18.7994 | ||||||||||||
| 2025-03-20 | 13:23:02 | HSAI | 2025-03-21 | 1 | 19.805 | ||||||||||||
| 2025-03-20 | 12:28:38 | HSAI | 2025-04-17 | 28 | 19.99 | ||||||||||||
| 2025-03-20 | 12:28:38 | HSAI | 2025-04-17 | 28 | 19.99 | ||||||||||||
| 2025-03-19 | 15:55:15 | HSAI | 2025-03-21 | 2 | 20.775 | SSR | |||||||||||
| 2025-03-19 | 15:44:33 | HSAI | 2025-03-21 | 2 | 20.645 | SSR | |||||||||||
| 2025-03-19 | 15:44:31 | HSAI | 2025-03-21 | 2 | 20.645 | SSR | |||||||||||
| 2025-03-19 | 15:44:06 | HSAI | 2025-03-21 | 2 | 20.6552 | SSR | |||||||||||
| 2025-03-18 | 15:54:34 | HSAI | 2025-03-21 | 3 | 20.715 | SSR | |||||||||||
| 2025-03-18 | 15:54:34 | HSAI | 2025-03-21 | 3 | 20.715 | SSR | |||||||||||
| 2025-03-18 | 15:11:12 | HSAI | 2025-03-21 | 3 | 20.635 | SSR | |||||||||||
| 2025-03-18 | 13:21:38 | HSAI | 2025-03-21 | 3 | 20.2646 | SSR | |||||||||||
| 2025-03-18 | 12:47:14 | HSAI | 2025-03-21 | 3 | 19.92 | SSR | |||||||||||
| 2025-03-18 | 12:25:46 | HSAI | 2025-03-21 | 3 | 20.295 | SSR | |||||||||||
| 2025-03-18 | 11:10:44 | HSAI | 2025-03-21 | 3 | 20.1091 | SSR | |||||||||||
| 2025-03-18 | 10:46:53 | HSAI | 2025-03-21 | 3 | 20.451 | ||||||||||||
| 2025-03-18 | 10:42:18 | HSAI | 2025-04-17 | 30 | 21.5113 | ||||||||||||
| 2025-03-18 | 10:33:53 | HSAI | 2025-04-17 | 30 | 21.4282 | ||||||||||||
| 2025-03-18 | 10:33:53 | HSAI | 2025-04-17 | 30 | 21.4282 | ||||||||||||
| 2025-03-18 | 10:17:55 | HSAI | 2025-03-21 | 3 | 21.9701 | ||||||||||||
| 2025-03-18 | 10:06:15 | HSAI | 2025-04-17 | 30 | 22.3854 | ||||||||||||
| 2025-03-18 | 10:05:45 | HSAI | 2025-04-17 | 30 | 22.2769 | ||||||||||||
| 2025-03-18 | 10:05:45 | HSAI | 2025-04-17 | 30 | 22.2769 | ||||||||||||
| 2025-03-18 | 09:44:27 | HSAI | 2025-04-17 | 30 | 22.18 | ||||||||||||
| 2025-03-17 | 10:45:52 | HSAI | 2025-04-17 | 31 | 21.6749 | ||||||||||||
| 2025-03-17 | 10:30:39 | HSAI | 2025-04-17 | 31 | 20.4963 | ||||||||||||
| 2025-03-17 | 09:47:22 | HSAI | 2025-04-17 | 31 | 20.15 | ||||||||||||
| 2025-03-14 | 15:52:03 | HSAI | 2025-03-21 | 7 | 19.7645 | ||||||||||||
| 2025-03-14 | 15:47:50 | HSAI | 2025-03-21 | 7 | 19.8597 | ||||||||||||
| 2025-03-14 | 15:47:50 | HSAI | 2025-03-21 | 7 | 19.87 | ||||||||||||
| 2025-03-14 | 15:43:17 | HSAI | 2025-03-21 | 7 | 19.74 | ||||||||||||
| 2025-03-14 | 15:23:52 | HSAI | 2025-04-17 | 34 | 19.7863 | ||||||||||||
| 2025-03-14 | 15:23:52 | HSAI | 2025-04-17 | 34 | 19.79 | ||||||||||||
| 2025-03-14 | 15:11:24 | HSAI | 2025-03-21 | 7 | 19.885 | ||||||||||||
| 2025-03-14 | 14:51:38 | HSAI | 2025-03-21 | 7 | 19.67 | ||||||||||||
| 2025-03-14 | 13:50:35 | HSAI | 2025-03-21 | 7 | 19.5907 | ||||||||||||
| 2025-03-14 | 12:28:53 | HSAI | 2025-03-21 | 7 | 20.12 | ||||||||||||
| 2025-03-14 | 11:29:47 | HSAI | 2025-03-21 | 7 | 20.56 | ||||||||||||
| 2025-03-14 | 11:10:28 | HSAI | 2025-03-21 | 7 | 20.5451 | ||||||||||||
| 2025-03-14 | 11:03:11 | HSAI | 2025-03-21 | 7 | 20.8251 | ||||||||||||
| 2025-03-14 | 10:25:29 | HSAI | 2025-03-21 | 7 | 20.5202 | ||||||||||||
| 2025-03-14 | 09:33:19 | HSAI | 2025-03-21 | 7 | 21.3816 | ||||||||||||
| 2025-03-14 | 09:33:19 | HSAI | 2025-03-21 | 7 | 21.3801 | ||||||||||||
| 2025-03-13 | 15:38:51 | HSAI | 2025-03-21 | 8 | 20.64 | SSR | |||||||||||
| 2025-03-13 | 10:33:44 | HSAI | 2025-10-17 | 218 | 20.8151 | SSR | |||||||||||
| 2025-03-13 | 10:33:44 | HSAI | 2025-10-17 | 218 | 20.7951 | SSR | |||||||||||
| 2025-03-13 | 10:28:31 | HSAI | 2025-10-17 | 218 | 21.0 | SSR | |||||||||||
| 2025-03-13 | 10:28:31 | HSAI | 2025-10-17 | 218 | 21.0 | SSR | |||||||||||
| 2025-03-13 | 10:28:31 | HSAI | 2025-10-17 | 218 | 21.0 | SSR | |||||||||||
| 2025-03-13 | 10:19:37 | HSAI | 2025-03-21 | 8 | 20.945 | SSR | |||||||||||
| 2025-03-12 | 15:31:57 | HSAI | 2025-10-17 | 219 | 22.22 | SSR | |||||||||||
| 2025-03-12 | 15:31:36 | HSAI | 2025-10-17 | 219 | 22.235 | SSR | |||||||||||
| 2025-03-12 | 15:01:13 | HSAI | 2025-10-17 | 219 | 22.27 | SSR | |||||||||||
| 2025-03-12 | 15:01:13 | HSAI | 2025-10-17 | 219 | 22.27 | SSR | |||||||||||
| 2025-03-12 | 11:24:17 | HSAI | 2025-03-21 | 9 | 22.05 | SSR | |||||||||||
| 2025-03-12 | 10:00:25 | HSAI | 2025-04-17 | 36 | 22.3188 | ||||||||||||
| 2025-03-12 | 10:00:25 | HSAI | 2025-04-17 | 36 | 22.32 | ||||||||||||
| 2025-03-11 | 14:05:26 | HSAI | 2025-03-21 | 10 | 22.785 | Post-Earnings | |||||||||||
| 2025-03-11 | 14:05:26 | HSAI | 2025-03-21 | 10 | 22.785 | Post-Earnings | |||||||||||
| 2025-03-11 | 13:29:22 | HSAI | 2025-03-21 | 10 | 21.9151 | Post-Earnings | |||||||||||
| 2025-03-11 | 11:53:47 | HSAI | 2025-03-21 | 10 | 22.65 | Post-Earnings | |||||||||||
| 2025-03-11 | 11:53:47 | HSAI | 2025-03-21 | 10 | 22.65 | Post-Earnings | |||||||||||
| 2025-03-11 | 11:40:27 | HSAI | 2025-04-17 | 37 | 22.425 | Post-Earnings | |||||||||||
| 2025-03-11 | 11:40:27 | HSAI | 2025-04-17 | 37 | 22.425 | Post-Earnings | |||||||||||
| 2025-03-11 | 11:16:56 | HSAI | 2025-03-21 | 10 | 22.2799 | Post-Earnings | |||||||||||
| 2025-03-11 | 11:09:51 | HSAI | 2025-03-21 | 10 | 21.84 | Post-Earnings | |||||||||||
| 2025-03-11 | 10:40:12 | HSAI | 2025-03-21 | 10 | 21.5141 | Post-Earnings | |||||||||||
| 2025-03-11 | 10:40:12 | HSAI | 2025-03-21 | 10 | 21.5141 | Post-Earnings | |||||||||||
| 2025-03-11 | 09:54:32 | HSAI | 2025-04-17 | 37 | 19.9443 | Post-Earnings | |||||||||||
| 2025-03-11 | 09:53:58 | HSAI | 2025-04-17 | 37 | 20.045 | Post-Earnings | |||||||||||
| 2025-03-11 | 09:46:42 | HSAI | 2025-04-17 | 37 | 19.8957 | Post-Earnings | |||||||||||
| 2025-03-11 | 09:39:53 | HSAI | 2025-04-17 | 37 | 19.8151 | Post-Earnings | |||||||||||
| 2025-03-11 | 09:37:18 | HSAI | 2025-04-17 | 37 | 20.0601 | Post-Earnings | |||||||||||
| 2025-03-10 | 09:54:44 | HSAI | 2025-04-17 | 38 | 16.75 | Pre-Earnings | |||||||||||
| 2025-02-11 | 11:44:42 | HSAI | 2025-02-21 | 10 | 18.2877 | ||||||||||||
| 2025-02-10 | 11:58:51 | HSAI | 2025-03-21 | 39 | 17.54 | ||||||||||||
| 2025-02-10 | 11:58:51 | HSAI | 2025-03-21 | 39 | 17.535 | ||||||||||||
| 2025-02-10 | 11:58:51 | HSAI | 2025-03-21 | 39 | 17.54 | ||||||||||||
| 2025-02-10 | 11:58:16 | HSAI | 2025-03-21 | 39 | 17.54 | ||||||||||||
| 2025-02-07 | 11:55:53 | HSAI | 2025-03-21 | 42 | 16.3506 | ||||||||||||
| 2025-02-07 | 11:55:53 | HSAI | 2025-03-21 | 42 | 16.3506 | ||||||||||||
| 2025-02-07 | 11:42:22 | HSAI | 2025-03-21 | 42 | 16.51 | ||||||||||||
| 2025-02-07 | 11:42:22 | HSAI | 2025-03-21 | 42 | 16.51 | ||||||||||||
| 2025-02-07 | 11:29:29 | HSAI | 2025-07-18 | 161 | 16.5206 | ||||||||||||
| 2025-02-07 | 11:29:01 | HSAI | 2025-03-21 | 42 | 16.4722 | ||||||||||||
| 2025-02-07 | 11:25:23 | HSAI | 2025-03-21 | 42 | 16.5851 | ||||||||||||
| 2025-02-07 | 11:10:33 | HSAI | 2025-03-21 | 42 | 16.535 | ||||||||||||
| 2025-01-30 | 15:23:03 | HSAI | 2025-04-17 | 77 | 15.9605 | ||||||||||||
| 2025-01-30 | 15:21:22 | HSAI | 2025-07-18 | 169 | 15.965 | ||||||||||||
| 2025-01-29 | 10:03:07 | HSAI | 2025-03-21 | 51 | 15.3225 | ||||||||||||
| 2025-01-22 | 10:25:35 | HSAI | 2025-04-17 | 85 | 15.7131 | ||||||||||||
| 2025-01-22 | 10:25:35 | HSAI | 2025-04-17 | 85 | 15.715 | ||||||||||||
| 2025-01-14 | 13:22:14 | HSAI | 2025-07-18 | 185 | 15.285 | SSR | |||||||||||
| 2025-01-07 | 15:40:02 | HSAI | 2025-01-17 | 10 | 14.695 | SSR | |||||||||||
| 2025-01-07 | 15:40:02 | HSAI | 2025-01-17 | 10 | 14.695 | SSR | |||||||||||
| 2025-01-07 | 10:00:26 | HSAI | 2025-04-17 | 100 | 14.695 | SSR | |||||||||||
| 2025-01-07 | 10:00:26 | HSAI | 2025-04-17 | 100 | 14.72 | SSR | |||||||||||
| 2025-01-06 | 11:51:08 | HSAI | 2025-04-17 | 101 | 14.835 | SSR | |||||||||||
| 2025-01-06 | 10:04:45 | HSAI | 2025-04-17 | 101 | 14.6346 | SSR | |||||||||||
| 2025-01-06 | 10:04:45 | HSAI | 2025-04-17 | 101 | 14.635 | SSR | |||||||||||
| 2024-12-31 | 09:42:28 | HSAI | 2025-02-21 | 52 | 14.265 | ||||||||||||
| 2024-12-30 | 13:31:05 | HSAI | 2025-04-17 | 108 | 14.495 | ||||||||||||
| 2024-12-30 | 13:31:05 | HSAI | 2025-04-17 | 108 | 14.505 | ||||||||||||
| 2024-12-27 | 09:58:39 | HSAI | 2025-02-21 | 56 | 13.965 | ||||||||||||
| 2024-12-27 | 09:46:35 | HSAI | 2025-02-21 | 56 | 13.72 | ||||||||||||
| 2024-12-23 | 09:50:16 | HSAI | 2025-04-17 | 115 | 12.8921 | ||||||||||||
| 2024-12-23 | 09:49:08 | HSAI | 2025-04-17 | 115 | 12.685 | ||||||||||||
| 2024-12-23 | 09:48:37 | HSAI | 2025-02-21 | 60 | 12.54 | ||||||||||||
| 2024-12-20 | 11:36:56 | HSAI | 2024-12-20 | 0 | 11.865 | ||||||||||||
| 2024-12-20 | 10:19:08 | HSAI | 2024-12-20 | 0 | 12.165 | ||||||||||||
| 2024-12-18 | 10:49:03 | HSAI | 2025-01-17 | 30 | 11.0449 | SSR | |||||||||||
| 2024-12-18 | 09:38:00 | HSAI | 2025-01-17 | 30 | 11.165 | SSR | |||||||||||
| 2024-12-18 | 09:35:21 | HSAI | 2025-01-17 | 30 | 11.03 | SSR | |||||||||||
| 2024-12-18 | 09:33:59 | HSAI | 2024-12-20 | 2 | 10.7149 | SSR | |||||||||||
| 2024-12-18 | 09:33:56 | HSAI | 2025-01-17 | 30 | 10.7521 | SSR | |||||||||||
| 2024-12-17 | 15:43:56 | HSAI | 2025-04-17 | 121 | 13.82 | SSR | |||||||||||
| 2024-12-17 | 10:54:15 | HSAI | 2025-01-17 | 31 | 13.17 | SSR | |||||||||||
| 2024-12-17 | 09:35:36 | HSAI | 2025-04-17 | 121 | 11.08 | SSR | |||||||||||
| 2024-12-16 | 10:39:19 | HSAI | 2024-12-20 | 4 | 10.465 | ||||||||||||
| 2024-12-10 | 15:56:37 | HSAI | 2024-12-20 | 10 | 11.68 | ||||||||||||
| 2024-12-06 | 09:46:47 | HSAI | 2024-12-20 | 14 | 9.985 | ||||||||||||
| 2024-12-04 | 10:23:16 | HSAI | 2024-12-20 | 16 | 9.66025 | ||||||||||||
| 2024-12-04 | 09:36:30 | HSAI | 2024-12-20 | 16 | 9.20491 | ||||||||||||
| 2024-12-04 | 09:34:26 | HSAI | 2024-12-20 | 16 | 9.65427 | ||||||||||||
| 2024-12-04 | 09:30:53 | HSAI | 2024-12-20 | 16 | 9.07487 | ||||||||||||
| 2024-12-03 | 13:50:18 | HSAI | 2024-12-20 | 17 | 8.23 | SSR | |||||||||||
| 2024-12-03 | 13:42:26 | HSAI | 2024-12-20 | 17 | 8.175 | SSR | |||||||||||
| 2024-12-02 | 12:34:57 | HSAI | 2024-12-20 | 18 | 7.435 | SSR | |||||||||||
| 2024-12-02 | 09:57:11 | HSAI | 2024-12-20 | 18 | 7.41457 | SSR | |||||||||||
| 2024-12-02 | 09:57:12 | HSAI | 2024-12-20 | 18 | 7.42478 | SSR | |||||||||||
| 2024-12-02 | 09:46:40 | HSAI | 2025-04-17 | 136 | 7.90983 | ||||||||||||
| 2024-11-29 | 10:40:31 | HSAI | 2024-12-20 | 21 | 8.21913 | ||||||||||||
| 2024-11-29 | 10:24:54 | HSAI | 2024-12-20 | 21 | 8.29 | ||||||||||||
| 2024-11-27 | 10:10:41 | HSAI | 2024-12-20 | 23 | 7.49859 | ||||||||||||
| 2024-11-27 | 09:46:52 | HSAI | 2024-12-20 | 23 | 7.55019 | ||||||||||||
| 2024-11-27 | 09:34:15 | HSAI | 2024-12-20 | 23 | 7.73 | ||||||||||||
| 2024-11-26 | 13:12:05 | HSAI | 2024-12-20 | 24 | 7.665 | Post-Earnings | |||||||||||
| 2024-11-26 | 12:32:49 | HSAI | 2024-12-20 | 24 | 7.7887 | Post-Earnings | |||||||||||
| 2024-11-26 | 11:09:08 | HSAI | 2024-12-20 | 24 | 8.28737 | Post-Earnings | |||||||||||
| 2024-11-26 | 11:09:08 | HSAI | 2024-12-20 | 24 | 8.2899 | Post-Earnings | |||||||||||
| 2024-11-26 | 11:09:08 | HSAI | 2024-12-20 | 24 | 8.28737 | Post-Earnings | |||||||||||
| 2024-11-26 | 10:28:52 | HSAI | 2025-01-17 | 52 | 6.21505 | Post-Earnings | |||||||||||
| 2024-11-26 | 10:28:52 | HSAI | 2025-01-17 | 52 | 6.21501 | Post-Earnings | |||||||||||
| 2024-11-26 | 10:27:36 | HSAI | 2025-04-17 | 142 | 5.95 | Post-Earnings | |||||||||||
| 2024-11-26 | 10:26:29 | HSAI | 2025-04-17 | 142 | 5.88499 | Post-Earnings | |||||||||||
| 2024-11-26 | 10:10:43 | HSAI | 2024-12-20 | 24 | 5.26364 | Post-Earnings | |||||||||||
| 2024-11-18 | 10:18:18 | HSAI | 2025-04-17 | 150 | 4.215 | ||||||||||||
| 2024-11-07 | 09:36:08 | HSAI | 2025-04-17 | 161 | 4.475 | ||||||||||||
| 2024-11-07 | 09:36:08 | HSAI | 2025-04-17 | 161 | 4.475 | ||||||||||||
| 2024-10-18 | 15:29:07 | HSAI | 2024-11-15 | 28 | 4.47 | ||||||||||||
| 2024-10-18 | 15:29:07 | HSAI | 2024-11-15 | 28 | 4.435 | ||||||||||||
| 2024-10-18 | 15:29:07 | HSAI | 2024-11-15 | 28 | 4.435 | ||||||||||||
| 2024-10-18 | 13:54:23 | HSAI | 2024-11-15 | 28 | 4.475 | ||||||||||||
| 2024-10-14 | 13:49:20 | HSAI | 2025-01-17 | 95 | 4.74501 | ||||||||||||
| 2024-10-08 | 13:23:54 | HSAI | 2024-11-15 | 38 | 5.255 | SSR | |||||||||||
| 2024-10-07 | 10:12:04 | HSAI | 2024-10-18 | 11 | 5.485 | ||||||||||||
| 2024-10-07 | 09:30:11 | HSAI | 2024-10-18 | 11 | 5.54244 | ||||||||||||
| 2024-10-03 | 15:34:40 | HSAI | 2024-11-15 | 43 | 5.19476 | ||||||||||||
| 2024-10-02 | 10:56:16 | HSAI | 2024-10-18 | 16 | 5.09 | ||||||||||||
| 2024-09-30 | 12:24:03 | HSAI | 2024-10-18 | 18 | 4.805 | ||||||||||||
| 2024-09-30 | 09:56:27 | HSAI | 2024-10-18 | 18 | 5.095 | ||||||||||||
| 2024-09-30 | 09:51:46 | HSAI | 2024-10-18 | 18 | 5.035 | ||||||||||||
| 2024-09-30 | 09:51:01 | HSAI | 2024-10-18 | 18 | 5.035 | ||||||||||||
| 2024-09-20 | 09:55:22 | HSAI | 2025-01-17 | 119 | 4.075 | ||||||||||||
| 2024-07-10 | 12:31:59 | HSAI | 2024-07-19 | 9 | 4.675 | ||||||||||||
| 2024-07-10 | 10:29:36 | HSAI | 2024-07-19 | 9 | 4.86 | ||||||||||||
| 2024-05-20 | 12:11:45 | HSAI | 2024-06-21 | 32 | 5.31 | Pre-Earnings | |||||||||||
| 2024-05-16 | 10:02:34 | HSAI | 2024-06-21 | 36 | 5.14 | ||||||||||||
| 2024-05-16 | 09:58:27 | HSAI | 2024-06-21 | 36 | 5.18 | ||||||||||||
| 2024-05-10 | 12:10:42 | HSAI | 2024-06-21 | 42 | 4.97 | ||||||||||||
| 2024-05-10 | 12:10:42 | HSAI | 2024-06-21 | 42 | 4.97 | ||||||||||||
| 2024-05-08 | 11:37:57 | HSAI | 2024-06-21 | 44 | 5.235 | ||||||||||||
| 2024-05-01 | 12:40:02 | HSAI | 2024-10-18 | 170 | 4.68 | ||||||||||||
| 2024-04-01 | 10:55:02 | HSAI | 2024-07-19 | 109 | 5.175 | ||||||||||||
| 2024-03-08 | 11:50:04 | HSAI | 2024-04-19 | 42 | 5.625 | ||||||||||||
| 2024-03-08 | 11:49:51 | HSAI | 2024-04-19 | 42 | 5.695 | ||||||||||||
| 2024-03-08 | 11:42:23 | HSAI | 2024-07-19 | 133 | 5.77 | ||||||||||||
| 2024-03-01 | 13:00:12 | HSAI | 2024-04-19 | 49 | 4.265 | ||||||||||||
| 2024-02-29 | 12:12:59 | HSAI | 2024-03-15 | 15 | 3.735 | ||||||||||||
| 2024-02-28 | 12:37:18 | HSAI | 2024-03-15 | 16 | 3.775 |
