Italia markets closed
Dow Jones
38.507,50 -345,36 (-0,89%) Nasdaq
16.966,29 -53,59 (-0,31%) Nikkei 225
38.556,87 -298,50 (-0,77%) EUR/USD
1,0817 -0,0045 (-0,41%) Bitcoin EUR
62.429,93 -285,70 (-0,46%) CMC Crypto 200
1.452,22 -32,47 (-2,19%)
Sea Limited (SE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:31PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240531C00044000 | 2024-05-24 12:44PM EDT | 44.00 | 27.64 | 22.30 | 25.70 | 0.00 | - | 1 | 1 | 296.88% |
| SE240531C00046000 | 2024-05-06 10:02AM EDT | 46.00 | 21.08 | 20.05 | 23.80 | 0.00 | - | 3 | 3 | 257.42% |
| SE240531C00047000 | 2024-04-16 12:25PM EDT | 47.00 | 10.79 | 26.10 | 28.50 | 0.00 | - | - | 2 | 730.96% |
| SE240531C00048000 | 2024-05-28 2:25PM EDT | 48.00 | 20.68 | 18.30 | 21.75 | 0.00 | - | 1 | 14 | 250.00% |
| SE240531C00050000 | 2024-05-21 10:15AM EDT | 50.00 | 22.95 | 16.15 | 19.80 | 0.00 | - | 1 | 14 | 218.36% |
| SE240531C00052000 | 2024-05-07 10:28AM EDT | 52.00 | 14.54 | 14.05 | 17.80 | 0.00 | - | 1 | 1 | 187.70% |
| SE240531C00053000 | 2024-05-17 3:28PM EDT | 53.00 | 14.20 | 12.90 | 16.45 | -7.16 | -33.52% | 1 | 8 | 110.94% |
| SE240531C00054000 | 2024-05-17 3:28PM EDT | 54.00 | 20.23 | 11.90 | 15.80 | 0.00 | - | 1 | 8 | 154.30% |
| SE240531C00055000 | 2024-05-28 10:55AM EDT | 55.00 | 13.00 | 12.40 | 13.15 | 0.00 | - | 400 | 328 | 130.08% |
| SE240531C00056000 | 2024-05-15 10:04AM EDT | 56.00 | 13.00 | 11.55 | 12.00 | 0.00 | - | 1 | 100 | 120.70% |
| SE240531C00057000 | 2024-05-28 3:57PM EDT | 57.00 | 12.59 | 10.60 | 11.75 | 0.00 | - | 1 | 19 | 159.18% |
| SE240531C00058000 | 2024-04-16 9:56AM EDT | 58.00 | 4.00 | 10.85 | 12.65 | 0.00 | - | - | 10 | 249.90% |
| SE240531C00059000 | 2024-05-28 9:33AM EDT | 59.00 | 8.65 | 8.40 | 10.05 | 0.00 | - | 1 | 5 | 139.45% |
| SE240531C00060000 | 2024-05-29 9:56AM EDT | 60.00 | 7.40 | 7.40 | 9.15 | +0.80 | +12.12% | 1 | 24 | 130.96% |
| SE240531C00061000 | 2024-05-23 2:29PM EDT | 61.00 | 7.06 | 5.00 | 7.45 | -2.75 | -21.89% | 1 | 13 | 130.08% |
| SE240531C00062000 | 2024-05-16 11:34AM EDT | 62.00 | 9.92 | 4.90 | 6.20 | 0.00 | - | 4 | 6 | 101.07% |
| SE240531C00063000 | 2024-05-24 1:49PM EDT | 63.00 | 9.13 | 4.50 | 5.10 | 0.00 | - | 1 | 56 | 58.20% |
| SE240531C00064000 | 2024-05-29 9:56AM EDT | 64.00 | 3.55 | 3.65 | 4.00 | -1.70 | -32.38% | 5 | 49 | 50.59% |
| SE240531C00065000 | 2024-05-29 11:18AM EDT | 65.00 | 2.98 | 2.78 | 2.99 | -0.82 | -21.58% | 5 | 83 | 51.17% |
| SE240531C00066000 | 2024-05-29 10:24AM EDT | 66.00 | 2.08 | 1.95 | 2.09 | -0.82 | -28.28% | 8 | 131 | 43.85% |
| SE240531C00067000 | 2024-05-29 1:06PM EDT | 67.00 | 1.48 | 1.29 | 1.33 | -1.42 | -48.97% | 22 | 295 | 39.60% |
| SE240531C00068000 | 2024-05-29 1:00PM EDT | 68.00 | 0.93 | 0.75 | 0.83 | -1.07 | -53.50% | 108 | 309 | 40.38% |
| SE240531C00069000 | 2024-05-29 12:59PM EDT | 69.00 | 0.51 | 0.42 | 0.46 | -0.89 | -63.57% | 179 | 262 | 40.04% |
| SE240531C00070000 | 2024-05-29 12:32PM EDT | 70.00 | 0.28 | 0.20 | 0.25 | -0.60 | -68.18% | 617 | 4,611 | 41.02% |
| SE240531C00071000 | 2024-05-29 1:16PM EDT | 71.00 | 0.12 | 0.12 | 0.14 | -0.41 | -75.93% | 49 | 616 | 42.97% |
| SE240531C00072000 | 2024-05-29 12:43PM EDT | 72.00 | 0.07 | 0.05 | 0.07 | -0.23 | -76.67% | 219 | 4,780 | 43.75% |
| SE240531C00073000 | 2024-05-29 12:49PM EDT | 73.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 23 | 475 | 51.17% |
| SE240531C00074000 | 2024-05-28 3:04PM EDT | 74.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 93 | 370 | 54.69% |
| SE240531C00075000 | 2024-05-29 9:50AM EDT | 75.00 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 10 | 234 | 59.38% |
| SE240531C00076000 | 2024-05-29 9:55AM EDT | 76.00 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 1 | 133 | 68.75% |
| SE240531C00077000 | 2024-05-29 9:30AM EDT | 77.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 156 | 83.98% |
| SE240531C00078000 | 2024-05-28 3:28PM EDT | 78.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 14 | 124 | 85.94% |
| SE240531C00079000 | 2024-05-24 11:37AM EDT | 79.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 2 | 38 | 110.16% |
| SE240531C00080000 | 2024-05-29 12:08PM EDT | 80.00 | 0.01 | 0.01 | 0.08 | -0.01 | -50.00% | 59 | 1,132 | 90.23% |
| SE240531C00081000 | 2024-05-28 1:11PM EDT | 81.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 24 | 144.34% |
| SE240531C00082000 | 2024-05-21 1:36PM EDT | 82.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 2 | 151.56% |
| SE240531C00083000 | 2024-05-28 10:49AM EDT | 83.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 158.40% |
| SE240531C00084000 | 2024-05-20 9:53AM EDT | 84.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 165.23% |
| SE240531C00085000 | 2024-05-28 9:40AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 261 | 90.63% |
| SE240531C00086000 | 2024-05-21 12:09PM EDT | 86.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 14 | 178.32% |
| SE240531C00087000 | 2024-05-28 9:51AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 304 | 96.88% |
| SE240531C00090000 | 2024-05-28 9:40AM EDT | 90.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 6 | 141.41% |
| SE240531C00095000 | 2024-05-24 10:35AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 35 | 137.50% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240531P00040000 | 2024-05-14 9:30AM EDT | 40.00 | 0.29 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 212.50% |
| SE240531P00044000 | 2024-05-28 10:04AM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 52 | 55 | 196.88% |
| SE240531P00045000 | 2024-05-28 9:54AM EDT | 45.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 1 | 21 | 370.51% |
| SE240531P00046000 | 2024-05-24 9:43AM EDT | 46.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 15 | 272.66% |
| SE240531P00047000 | 2024-05-29 10:01AM EDT | 47.00 | 0.01 | 0.00 | 1.97 | 0.00 | - | 4 | 13 | 338.09% |
| SE240531P00048000 | 2024-05-29 9:58AM EDT | 48.00 | 0.01 | 0.00 | 0.12 | -0.45 | -97.83% | 8 | 19 | 180.47% |
| SE240531P00049000 | 2024-05-29 11:18AM EDT | 49.00 | 0.02 | 0.00 | 0.03 | -0.37 | -94.87% | 10 | 7 | 142.19% |
| SE240531P00050000 | 2024-05-29 12:14PM EDT | 50.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 22 | 111 | 142.97% |
| SE240531P00051000 | 2024-05-28 3:52PM EDT | 51.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 2 | 13 | 215.82% |
| SE240531P00052000 | 2024-05-16 3:29PM EDT | 52.00 | 0.21 | 0.01 | 0.75 | 0.00 | - | 1 | 107 | 203.91% |
| SE240531P00053000 | 2024-05-28 9:39AM EDT | 53.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 489 | 121.09% |
| SE240531P00054000 | 2024-05-15 9:56AM EDT | 54.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 2 | 31 | 180.47% |
| SE240531P00055000 | 2024-05-21 11:47AM EDT | 55.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 133 | 169.14% |
| SE240531P00056000 | 2024-05-28 11:18AM EDT | 56.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 3 | 14 | 157.62% |
| SE240531P00057000 | 2024-05-28 1:36PM EDT | 57.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 65 | 101 | 89.06% |
| SE240531P00058000 | 2024-05-29 10:13AM EDT | 58.00 | 0.05 | 0.01 | 0.13 | +0.04 | +400.00% | 11 | 31 | 92.97% |
| SE240531P00059000 | 2024-05-28 9:42AM EDT | 59.00 | 0.57 | 0.01 | 0.75 | 0.00 | - | 2 | 67 | 123.63% |
| SE240531P00060000 | 2024-05-29 9:49AM EDT | 60.00 | 0.07 | 0.02 | 0.09 | +0.03 | +75.00% | 1 | 175 | 72.27% |
| SE240531P00061000 | 2024-05-28 10:04AM EDT | 61.00 | 0.08 | 0.01 | 0.48 | 0.00 | - | 7 | 12 | 89.06% |
| SE240531P00062000 | 2024-05-28 9:57AM EDT | 62.00 | 0.13 | 0.02 | 0.08 | 0.00 | - | 3 | 84 | 54.69% |
| SE240531P00063000 | 2024-05-29 10:13AM EDT | 63.00 | 0.08 | 0.04 | 0.09 | +0.01 | +14.29% | 1,098 | 1,137 | 52.34% |
| SE240531P00064000 | 2024-05-28 12:32PM EDT | 64.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 1 | 111 | 44.34% |
| SE240531P00065000 | 2024-05-29 11:20AM EDT | 65.00 | 0.18 | 0.16 | 0.18 | +0.07 | +63.64% | 1,050 | 1,073 | 41.21% |
| SE240531P00066000 | 2024-05-29 1:06PM EDT | 66.00 | 0.31 | 0.31 | 0.36 | +0.16 | +106.67% | 130 | 329 | 40.23% |
| SE240531P00067000 | 2024-05-29 1:02PM EDT | 67.00 | 0.56 | 0.59 | 0.66 | +0.32 | +133.33% | 111 | 224 | 39.16% |
| SE240531P00068000 | 2024-05-29 12:36PM EDT | 68.00 | 0.89 | 1.08 | 1.14 | +0.34 | +61.82% | 64 | 227 | 39.16% |
| SE240531P00069000 | 2024-05-29 1:01PM EDT | 69.00 | 1.64 | 1.74 | 1.84 | +0.89 | +118.67% | 23 | 147 | 41.90% |
| SE240531P00070000 | 2024-05-29 9:30AM EDT | 70.00 | 1.95 | 2.23 | 2.65 | +0.67 | +52.34% | 1 | 235 | 44.53% |
| SE240531P00071000 | 2024-05-29 10:32AM EDT | 71.00 | 3.20 | 3.25 | 3.55 | +1.10 | +52.38% | 3 | 280 | 48.44% |
| SE240531P00072000 | 2024-05-28 2:28PM EDT | 72.00 | 3.46 | 4.15 | 5.10 | 0.00 | - | 54 | 130 | 63.38% |
| SE240531P00073000 | 2024-05-28 10:14AM EDT | 73.00 | 5.10 | 4.80 | 7.15 | -0.20 | -3.77% | 5 | 87 | 95.41% |
| SE240531P00074000 | 2024-05-24 12:18PM EDT | 74.00 | 2.43 | 6.15 | 6.60 | 0.00 | - | 19 | 63 | 51.56% |
| SE240531P00075000 | 2024-05-24 2:14PM EDT | 75.00 | 3.20 | 6.90 | 7.70 | 0.00 | - | 2 | 31 | 96.09% |
| SE240531P00076000 | 2024-05-20 9:34AM EDT | 76.00 | 4.60 | 7.05 | 9.70 | 0.00 | - | 1 | 1 | 64.06% |
| SE240531P00078000 | 2024-05-23 1:01PM EDT | 78.00 | 6.90 | 9.40 | 10.80 | 0.00 | - | 1 | 1 | 128.91% |
| SE240531P00079000 | 2024-05-17 10:10AM EDT | 79.00 | 6.25 | 9.35 | 13.05 | 0.00 | - | 7 | 0 | 214.26% |
| SE240531P00082000 | 2024-05-22 9:53AM EDT | 82.00 | 8.10 | 12.30 | 15.90 | 0.00 | - | - | 0 | 233.79% |
© 2024 Yahoo. Tutti i diritti riservati.