Italia markets open in 56 minutes

Sea Limited (SE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,95+0,83 (+1,92%)
Alla chiusura: 04:00PM EDT
44,00 +0,05 (+0,11%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE231006C000250002023-09-25 1:02PM EDT25.0015.850.000.000.00-300.00%
SE231006C000260002023-09-27 1:45PM EDT26.0015.950.000.000.00-200.00%
SE231006C000275002023-09-27 11:20AM EDT27.5015.700.000.000.00-100.00%
SE231006C000280002023-09-27 1:17PM EDT28.0013.900.000.000.00-100.00%
SE231006C000285002023-09-27 12:45PM EDT28.5013.450.000.000.00-300.00%
SE231006C000290002023-09-28 1:20PM EDT29.0014.300.000.000.00-100.00%
SE231006C000295002023-09-28 3:22PM EDT29.5013.850.000.000.00-300.00%
SE231006C000300002023-09-28 11:56AM EDT30.0012.950.000.000.00-2100.00%
SE231006C000310002023-09-26 3:25PM EDT31.008.920.000.000.00-300.00%
SE231006C000320002023-09-27 9:37AM EDT32.0010.300.000.000.00-100.00%
SE231006C000330002023-09-27 9:39AM EDT33.009.250.000.000.00-100.00%
SE231006C000335002023-09-27 11:02AM EDT33.5010.100.000.000.00-100.00%
SE231006C000340002023-09-20 9:49AM EDT34.004.750.000.000.00--00.00%
SE231006C000350002023-09-28 12:37PM EDT35.008.250.000.000.00-8500.00%
SE231006C000355002023-09-25 10:27AM EDT35.504.050.000.000.00-100.00%
SE231006C000360002023-09-27 10:43AM EDT36.007.230.000.000.00-300.00%
SE231006C000365002023-09-28 1:25PM EDT36.506.850.000.000.00-200.00%
SE231006C000370002023-09-29 12:48PM EDT37.007.280.000.000.00-2200.00%
SE231006C000375002023-09-29 12:41PM EDT37.507.010.000.000.00-100.00%
SE231006C000380002023-09-29 3:47PM EDT38.006.300.000.000.00-5300.00%
SE231006C000385002023-09-29 3:58PM EDT38.505.650.000.000.00-800.00%
SE231006C000390002023-09-29 3:58PM EDT39.005.170.000.000.00-4300.00%
SE231006C000395002023-09-27 9:38AM EDT39.503.260.000.000.00-1100.00%
SE231006C000400002023-09-29 3:58PM EDT40.004.220.000.000.00-6800.00%
SE231006C000405002023-09-29 3:51PM EDT40.503.900.000.000.00-1000.00%
SE231006C000410002023-09-29 3:56PM EDT41.003.260.000.000.00-12700.00%
SE231006C000415002023-09-29 3:45PM EDT41.503.000.000.000.00-3300.00%
SE231006C000420002023-09-29 3:54PM EDT42.002.570.000.000.00-8500.00%
SE231006C000425002023-09-29 3:53PM EDT42.502.200.000.000.00-6300.00%
SE231006C000430002023-09-29 3:44PM EDT43.001.870.000.000.00-23900.00%
SE231006C000435002023-09-29 3:50PM EDT43.501.630.000.000.00-32500.00%
SE231006C000440002023-09-29 3:57PM EDT44.001.240.000.000.00-51100.39%
SE231006C000445002023-09-29 3:57PM EDT44.501.030.000.000.00-64903.13%
SE231006C000450002023-09-29 3:59PM EDT45.000.810.000.000.00-1,83806.25%
SE231006C000455002023-09-29 3:59PM EDT45.500.640.000.000.00-13206.25%
SE231006C000460002023-09-29 3:59PM EDT46.000.520.000.000.00-772012.50%
SE231006C000465002023-09-29 3:53PM EDT46.500.420.000.000.00-252012.50%
SE231006C000470002023-09-29 3:54PM EDT47.000.330.000.000.00-132012.50%
SE231006C000475002023-09-29 12:13PM EDT47.500.330.000.000.00-177012.50%
SE231006C000480002023-09-29 3:48PM EDT48.000.220.000.000.00-157025.00%
SE231006C000485002023-09-29 3:50PM EDT48.500.170.000.000.00-33025.00%
SE231006C000490002023-09-29 12:24PM EDT49.000.180.000.000.00-56025.00%
SE231006C000495002023-09-29 2:27PM EDT49.500.110.000.000.00-50025.00%
SE231006C000500002023-09-29 3:41PM EDT50.000.090.000.000.00-232025.00%
SE231006C000510002023-09-29 3:37PM EDT51.000.060.000.000.00-30025.00%
SE231006C000520002023-09-29 12:24PM EDT52.000.060.000.000.00-3025.00%
SE231006C000530002023-09-29 1:02PM EDT53.000.040.000.000.00-33050.00%
SE231006C000550002023-09-29 2:03PM EDT55.000.030.000.000.00-44050.00%
SE231006C000560002023-09-29 9:43AM EDT56.000.020.000.000.00-50050.00%
SE231006C000600002023-09-25 11:14AM EDT60.000.030.000.000.00-30050.00%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE231006P000270002023-09-21 12:13PM EDT27.000.030.000.000.00--050.00%
SE231006P000280002023-09-21 10:26AM EDT28.000.060.000.000.00-114050.00%
SE231006P000290002023-09-21 10:06AM EDT29.000.070.000.000.00-5050.00%
SE231006P000300002023-09-28 2:40PM EDT30.000.010.000.000.00-1050.00%
SE231006P000305002023-09-26 9:35AM EDT30.500.020.000.000.00--050.00%
SE231006P000310002023-09-26 3:43PM EDT31.000.030.000.000.00-8050.00%
SE231006P000320002023-09-27 9:36AM EDT32.000.020.000.000.00-4050.00%
SE231006P000325002023-09-26 12:42PM EDT32.500.050.000.000.00--050.00%
SE231006P000330002023-09-26 10:22AM EDT33.000.070.000.000.00-10050.00%
SE231006P000335002023-09-29 10:47AM EDT33.500.010.000.000.00-1050.00%
SE231006P000340002023-09-28 3:10PM EDT34.000.010.000.000.00-3050.00%
SE231006P000345002023-09-27 11:48AM EDT34.500.050.000.000.00-11050.00%
SE231006P000350002023-09-29 3:12PM EDT35.000.010.000.000.00-14050.00%
SE231006P000355002023-09-29 1:17PM EDT35.500.010.000.000.00-5050.00%
SE231006P000360002023-09-29 3:13PM EDT36.000.030.000.000.00-33050.00%
SE231006P000365002023-09-29 10:56AM EDT36.500.030.000.000.00-52050.00%
SE231006P000370002023-09-29 2:20PM EDT37.000.020.000.000.00-8025.00%
SE231006P000375002023-09-29 10:25AM EDT37.500.040.000.000.00-40025.00%
SE231006P000380002023-09-29 3:12PM EDT38.000.050.000.000.00-48025.00%
SE231006P000385002023-09-29 3:09PM EDT38.500.050.000.000.00-11025.00%
SE231006P000390002023-09-29 1:12PM EDT39.000.070.000.000.00-30025.00%
SE231006P000395002023-09-29 3:48PM EDT39.500.080.000.000.00-22025.00%
SE231006P000400002023-09-29 3:48PM EDT40.000.120.000.000.00-152025.00%
SE231006P000405002023-09-29 2:33PM EDT40.500.170.000.000.00-18025.00%
SE231006P000410002023-09-29 3:54PM EDT41.000.230.000.000.00-179012.50%
SE231006P000415002023-09-29 3:53PM EDT41.500.290.000.000.00-133012.50%
SE231006P000420002023-09-29 3:42PM EDT42.000.400.000.000.00-72012.50%
SE231006P000425002023-09-29 3:54PM EDT42.500.530.000.000.00-3706.25%
SE231006P000430002023-09-29 3:54PM EDT43.000.700.000.000.00-42506.25%
SE231006P000435002023-09-29 3:54PM EDT43.500.890.000.000.00-31703.13%
SE231006P000440002023-09-29 3:57PM EDT44.001.140.000.000.00-23100.00%
SE231006P000445002023-09-29 3:59PM EDT44.501.430.000.000.00-7800.00%
SE231006P000450002023-09-29 3:09PM EDT45.001.720.000.000.00-18300.00%
SE231006P000455002023-09-29 1:46PM EDT45.502.010.000.000.00-4500.00%
SE231006P000460002023-09-29 1:25PM EDT46.002.350.000.000.00-4900.00%
SE231006P000465002023-09-28 9:38AM EDT46.504.650.000.000.00-600.00%
SE231006P000470002023-09-29 12:43PM EDT47.003.050.000.000.00-1000.00%
SE231006P000480002023-09-29 3:14PM EDT48.004.050.000.000.00-100.00%
SE231006P000490002023-09-28 10:27AM EDT49.007.050.000.000.00-100.00%
SE231006P000500002023-09-29 3:02PM EDT50.005.900.000.000.00-900.00%