Italia markets closed

Sea Limited (SE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,97-2,25 (-3,16%)
In data: 02:08PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240719C000350002024-06-25 10:19AM EDT35.0038.2532.7535.650.00-2112406.25%
SE240719C000400002024-07-15 11:29AM EDT40.0031.2027.7530.650.00-14335.16%
SE240719C000450002024-07-17 9:44AM EDT45.0024.8223.7025.85-1.44-5.48%219359.96%
SE240719C000500002024-07-15 11:42AM EDT50.0020.2518.7019.45-1.05-4.93%256185.16%
SE240719C000550002024-07-16 10:07AM EDT55.0013.7214.0015.85-2.13-13.44%253234.18%
SE240719C000600002024-07-17 12:48PM EDT60.007.939.009.40-6.62-45.50%1464109.18%
SE240719C000640002024-07-15 3:40PM EDT64.007.454.955.400.00-23766.41%
SE240719C000650002024-07-17 12:26PM EDT65.003.814.104.35-2.03-34.76%1461759.96%
SE240719C000660002024-07-17 1:39PM EDT66.003.333.153.50-3.95-54.26%21855.37%
SE240719C000670002024-07-17 10:56AM EDT67.002.302.302.66-2.05-47.13%12251.17%
SE240719C000680002024-07-17 1:01PM EDT68.001.641.581.62-1.88-53.41%8397943.02%
SE240719C000690002024-07-17 12:32PM EDT69.000.980.971.03-1.21-55.25%1457141.90%
SE240719C000700002024-07-17 1:50PM EDT70.000.600.540.59-1.31-68.59%1,1642,31140.72%
SE240719C000710002024-07-17 1:52PM EDT71.000.300.270.32-0.91-75.21%11733340.82%
SE240719C000720002024-07-17 1:49PM EDT72.000.150.130.18-0.60-80.00%26356642.48%
SE240719C000730002024-07-17 11:38AM EDT73.000.070.060.09-0.33-82.50%7656842.97%
SE240719C000740002024-07-17 12:48PM EDT74.000.030.020.04-0.20-86.96%2985142.97%
SE240719C000750002024-07-17 12:26PM EDT75.000.020.010.04-0.12-85.71%1016,71149.61%
SE240719C000760002024-07-16 2:03PM EDT76.000.030.010.04-0.02-40.00%1043952.34%
SE240719C000770002024-07-17 10:56AM EDT77.000.030.010.03-0.02-40.00%139656.25%
SE240719C000780002024-07-17 10:56AM EDT78.000.030.010.06-0.02-40.00%146867.19%
SE240719C000790002024-07-16 3:28PM EDT79.000.030.010.750.00-13157117.77%
SE240719C000800002024-07-17 10:14AM EDT80.000.020.020.03-0.01-33.33%393,10675.00%
SE240719C000810002024-07-16 3:12PM EDT81.000.020.020.750.00-1058133.40%
SE240719C000820002024-07-11 10:02AM EDT82.000.140.020.750.00-422140.63%
SE240719C000830002024-07-09 1:07PM EDT83.000.120.010.000.00-3775.00%
SE240719C000840002024-07-16 11:08AM EDT84.000.010.010.750.00-14154.10%
SE240719C000850002024-07-16 3:30PM EDT85.000.020.010.05-0.01-33.33%42,323102.34%
SE240719C000860002024-06-27 10:47AM EDT86.000.150.010.000.00--41187.50%
SE240719C000870002024-06-27 10:46AM EDT87.000.110.010.750.00--5174.02%
SE240719C000880002024-07-05 1:18PM EDT88.000.050.010.750.00-513180.27%
SE240719C000900002024-07-17 10:13AM EDT90.000.010.000.03-0.01-50.00%111,402115.63%
SE240719C000950002024-07-12 11:59AM EDT95.000.010.000.030.00-1772135.94%
SE240719C001000002024-07-15 1:19PM EDT100.000.010.000.750.00-245247.27%
SE240719C001050002024-07-08 2:32PM EDT105.000.010.000.000.00-4650.00%
SE240719C001100002024-07-09 12:33PM EDT110.000.010.000.150.00--25228.13%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240719P000300002024-04-25 3:30PM EDT30.000.150.001.670.00--0633.79%
SE240719P000350002024-06-14 10:05AM EDT35.000.060.001.170.00-335489.06%
SE240719P000400002024-06-28 11:38AM EDT40.000.020.000.750.00-1013368.36%
SE240719P000450002024-06-05 10:20AM EDT45.000.080.000.950.00-133316.02%
SE240719P000500002024-07-11 2:13PM EDT50.000.020.000.020.00-10536134.38%
SE240719P000550002024-07-12 12:18PM EDT55.000.010.000.750.00-41,776179.69%
SE240719P000590002024-07-08 10:43AM EDT59.000.250.010.750.00--8135.55%
SE240719P000600002024-07-17 12:04PM EDT60.000.020.010.04+0.01+100.00%51,59971.88%
SE240719P000620002024-07-11 2:45PM EDT62.000.170.010.750.00--8102.54%
SE240719P000630002024-07-15 12:09PM EDT63.000.050.010.140.00-92360.55%
SE240719P000640002024-07-16 9:32AM EDT64.000.090.030.09+0.08+800.00%225254.10%
SE240719P000650002024-07-17 12:26PM EDT65.000.110.060.090.00-5341,61245.12%
SE240719P000660002024-07-16 12:21PM EDT66.000.110.120.14+0.04+57.14%283140.63%
SE240719P000670002024-07-17 1:01PM EDT67.000.320.230.27+0.21+190.91%208738.48%
SE240719P000680002024-07-17 1:01PM EDT68.000.590.470.51+0.46+353.85%2985236.91%
SE240719P000690002024-07-17 1:34PM EDT69.000.880.880.92+0.52+144.44%6755036.28%
SE240719P000700002024-07-17 1:39PM EDT70.001.461.441.50+0.93+175.47%1,0484,05135.50%
SE240719P000710002024-07-17 12:09PM EDT71.002.572.142.26+1.75+213.41%10648635.74%
SE240719P000720002024-07-17 12:32PM EDT72.003.482.883.05+2.02+138.36%3727725.39%
SE240719P000730002024-07-17 1:33PM EDT73.004.023.804.25+1.84+84.40%2425554.69%
SE240719P000740002024-07-17 1:47PM EDT74.004.894.605.00+1.94+65.76%1878550.00%
SE240719P000750002024-07-16 3:41PM EDT75.003.855.756.050.00-131,15744.53%
SE240719P000760002024-07-17 10:56AM EDT76.007.006.557.10+2.15+44.33%510162.11%
SE240719P000770002024-07-12 10:21AM EDT77.002.857.558.050.00-112956.25%
SE240719P000790002024-07-01 9:30AM EDT79.0010.578.5011.200.00--1169.43%
SE240719P000800002024-07-12 9:45AM EDT80.005.1010.5511.200.00-149103.52%
SE240719P000830002024-07-01 9:30AM EDT83.0014.8112.4015.300.00--1210.55%
SE240719P000840002024-07-15 10:22AM EDT84.0012.8513.4516.300.00-10218.85%
SE240719P000850002024-06-13 12:14PM EDT85.0010.709.4013.100.00-210.00%
SE240719P000860002024-07-10 12:46PM EDT86.0011.8015.4018.350.00--7237.99%
SE240719P000900002024-06-21 3:45PM EDT90.0014.6019.3521.650.00-11216.31%
SE240719P000950002024-06-18 9:44AM EDT95.0019.2024.3527.350.00--0302.34%