Italia markets open in 5 hours 5 minutes

Sea Limited (SE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
58,10-1,66 (-2,78%)
Alla chiusura: 04:00PM EST
57,50 -0,60 (-1,03%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE221209C000300002022-12-02 10:37AM EST30.0031.0027.8528.450.00-44395.31%
SE221209C000320002022-11-30 10:31AM EST32.0024.1025.8026.250.00--3425.00%
SE221209C000360002022-11-30 1:46PM EST36.0020.4021.8522.250.00--1350.00%
SE221209C000365002022-11-29 10:21AM EST36.5018.4521.3022.050.00--4304.69%
SE221209C000370002022-12-05 10:15AM EST37.0023.5520.8521.300.00-11350.78%
SE221209C000380002022-12-05 10:02AM EST38.0022.1519.8020.300.00-34333.20%
SE221209C000385002022-12-01 10:47AM EST38.5021.5519.3519.750.00--1307.81%
SE221209C000390002022-11-28 9:37AM EST39.0015.3518.8519.200.00--1278.91%
SE221209C000395002022-12-02 10:06AM EST39.5022.7018.3518.750.00-11291.02%
SE221209C000400002022-12-01 11:54AM EST40.0020.7017.8518.300.00-415298.83%
SE221209C000410002022-12-02 1:55PM EST41.0020.7416.8517.250.00-410267.19%
SE221209C000420002022-11-11 10:02AM EST42.008.8015.8516.250.00-11251.17%
SE221209C000430002022-11-29 1:15PM EST43.0010.7014.8515.300.00-123249.61%
SE221209C000440002022-12-01 11:06AM EST44.0016.3013.8514.250.00-17220.70%
SE221209C000445002022-11-29 1:52PM EST44.509.5013.3513.800.00--5225.78%
SE221209C000450002022-12-02 10:20AM EST45.0017.1012.8013.350.00-243229.30%
SE221209C000455002022-12-02 10:07AM EST45.5016.9512.2512.750.00-11198.44%
SE221209C000460002022-12-02 11:15AM EST46.0015.4511.8512.350.00-16650.00%
SE221209C000470002022-12-07 10:32AM EST47.0012.0510.8511.30-1.18-8.92%130187.50%
SE221209C000475002022-12-05 3:20PM EST47.5011.1510.3010.850.00-13189.84%
SE221209C000480002022-12-02 3:38PM EST48.0013.519.8010.350.00-629182.03%
SE221209C000490002022-12-06 1:39PM EST49.0010.008.859.400.00-323107.81%
SE221209C000495002022-12-06 11:52AM EST49.509.558.258.700.00-13129.30%
SE221209C000500002022-12-07 9:36AM EST50.009.087.858.25-0.38-4.02%246133.59%
SE221209C000510002022-12-07 10:00AM EST51.007.506.657.35-0.85-10.18%135135.74%
SE221209C000520002022-12-07 11:51AM EST52.007.085.606.40-0.12-1.67%769126.76%
SE221209C000530002022-12-06 2:22PM EST53.006.254.955.350.00-510171.88%
SE221209C000540002022-12-05 9:44AM EST54.008.354.104.400.00-410376.95%
SE221209C000550002022-12-07 2:19PM EST55.003.803.153.55-0.25-6.17%1631373.24%
SE221209C000560002022-12-07 3:46PM EST56.002.882.432.65-0.47-14.03%1112171.88%
SE221209C000570002022-12-07 9:36AM EST57.002.861.821.96+0.20+7.52%214474.41%
SE221209C000580002022-12-07 2:40PM EST58.001.621.261.36-0.54-25.00%32916873.44%
SE221209C000590002022-12-07 3:46PM EST59.000.990.840.91-0.83-45.60%91543773.73%
SE221209C000600002022-12-07 3:59PM EST60.000.580.540.59-0.73-55.73%2131,16274.61%
SE221209C000610002022-12-07 3:58PM EST61.000.360.330.39-0.62-63.27%10541676.17%
SE221209C000620002022-12-07 3:57PM EST62.000.240.200.26-0.48-66.67%15251878.52%
SE221209C000630002022-12-07 3:59PM EST63.000.150.120.17-0.42-73.68%851,27880.47%
SE221209C000640002022-12-07 3:46PM EST64.000.120.070.13-0.24-66.67%29144284.38%
SE221209C000650002022-12-07 2:33PM EST65.000.100.020.10-0.10-50.00%18258085.55%
SE221209C000660002022-12-06 3:56PM EST66.000.130.020.120.00-10431297.66%
SE221209C000670002022-12-07 9:30AM EST67.000.070.010.08-0.04-36.36%320199.22%
SE221209C000680002022-12-06 2:04PM EST68.000.060.010.090.00-250246109.38%
SE221209C000690002022-12-06 3:21PM EST69.000.040.010.070.00-238205113.28%
SE221209C000700002022-12-07 10:45AM EST70.000.050.000.05+0.01+25.00%2882114.06%
SE221209C000710002022-12-05 3:50PM EST71.000.040.000.070.00-1532126.56%
SE221209C000720002022-12-06 11:14AM EST72.000.020.000.190.00-1082157.03%
SE221209C000730002022-12-06 11:20AM EST73.000.020.000.170.00-165161.72%
SE221209C000740002022-12-05 2:35PM EST74.000.020.000.260.00-1112182.81%
SE221209C000750002022-12-05 1:31PM EST75.000.010.000.120.00-8112167.97%
SE221209C000800002022-12-05 10:41AM EST80.000.050.000.190.00-1065217.19%
SE221209C000900002022-11-18 10:57AM EST90.000.110.000.010.00-1010200.00%
SE221209C000950002022-11-21 12:41PM EST95.000.060.000.010.00-100160225.00%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE221209P000250002022-11-15 3:05PM EST25.000.040.000.010.00-11387.50%
SE221209P000300002022-11-28 1:26PM EST30.000.020.000.010.00-32166306.25%
SE221209P000320002022-11-28 1:30PM EST32.000.030.000.010.00-1013275.00%
SE221209P000330002022-12-05 9:49AM EST33.000.010.000.010.00-4040262.50%
SE221209P000340002022-11-15 9:50AM EST34.000.150.000.010.00-22250.00%
SE221209P000350002022-11-28 11:35AM EST35.000.030.000.010.00-1041237.50%
SE221209P000360002022-11-15 9:34AM EST36.000.100.001.800.00-134521.48%
SE221209P000370002022-11-14 12:48PM EST37.001.580.001.450.00-11468.75%
SE221209P000380002022-11-14 2:34PM EST38.001.650.001.880.00-44480.47%
SE221209P000390002022-11-28 2:09PM EST39.000.050.000.010.00-20119193.75%
SE221209P000395002022-11-28 10:47AM EST39.500.060.000.010.00--6187.50%
SE221209P000400002022-11-16 9:33AM EST40.000.240.000.010.00-1115181.25%
SE221209P000410002022-11-14 1:12PM EST41.002.730.000.200.00-18248.44%
SE221209P000415002022-11-28 2:50PM EST41.500.090.000.140.00--5227.34%
SE221209P000420002022-11-29 11:12AM EST42.000.090.000.160.00-137225.00%
SE221209P000430002022-11-30 3:23PM EST43.000.100.000.160.00-117210.94%
SE221209P000435002022-11-29 10:45AM EST43.500.100.000.160.00--1203.91%
SE221209P000440002022-11-30 1:40PM EST44.000.060.000.160.00-108116196.88%
SE221209P000450002022-12-05 10:23AM EST45.000.020.000.170.00-126185.16%
SE221209P000460002022-12-02 10:42AM EST46.000.070.000.200.00-237176.56%
SE221209P000465002022-11-30 10:54AM EST46.500.170.000.160.00--1163.28%
SE221209P000470002022-11-30 12:52PM EST47.000.190.000.110.00-129146.88%
SE221209P000475002022-12-02 12:20PM EST47.500.020.000.100.00-812138.28%
SE221209P000480002022-12-06 11:24AM EST48.000.030.010.050.00-57126121.88%
SE221209P000485002022-12-06 11:25AM EST48.500.030.010.110.00-196129.69%
SE221209P000490002022-12-07 10:51AM EST49.000.020.010.05-0.02-50.00%7777110.94%
SE221209P000495002022-12-02 12:59PM EST49.500.040.010.070.00-3054109.38%
SE221209P000500002022-12-07 9:52AM EST50.000.040.010.08+0.02+100.00%5149106.25%
SE221209P000510002022-12-06 10:23AM EST51.000.060.010.120.00-1194100.39%
SE221209P000520002022-12-07 3:40PM EST52.000.060.040.08+0.01+20.00%1317586.72%
SE221209P000530002022-12-07 3:40PM EST53.000.090.070.12-0.02-18.18%117382.03%
SE221209P000540002022-12-07 3:55PM EST54.000.180.170.210.00-1024882.23%
SE221209P000550002022-12-07 12:10PM EST55.000.300.280.34+0.03+11.11%2022779.10%
SE221209P000560002022-12-07 3:55PM EST56.000.530.480.57+0.15+39.47%24840378.22%
SE221209P000570002022-12-07 3:56PM EST57.000.810.780.84+0.31+62.00%1021,02575.68%
SE221209P000580002022-12-07 3:56PM EST58.001.241.211.28+0.49+65.33%1641,19075.49%
SE221209P000590002022-12-07 3:46PM EST59.001.611.761.85+0.49+43.75%81461875.59%
SE221209P000600002022-12-07 3:46PM EST60.002.502.452.58+0.90+56.25%19363877.93%
SE221209P000610002022-12-07 3:56PM EST61.003.323.203.40+1.18+55.14%2333479.49%
SE221209P000620002022-12-07 3:05PM EST62.003.563.954.30-0.09-2.47%1825777.93%
SE221209P000630002022-12-07 11:16AM EST63.004.154.655.25-0.25-5.68%33863.67%
SE221209P000640002022-12-07 10:06AM EST64.005.305.656.25+1.25+30.86%12873.44%
SE221209P000650002022-12-06 1:41PM EST65.006.126.707.150.00-36574.22%
SE221209P000660002022-12-01 9:39AM EST66.006.407.508.200.00-19135.55%
SE221209P000670002022-12-07 9:47AM EST67.008.658.759.20+1.15+15.33%16108.20%
SE221209P000680002022-12-07 10:19AM EST68.009.009.8010.20-0.80-8.16%45123.44%
SE221209P000690002022-12-07 10:24AM EST69.0010.3510.7511.20-0.15-1.43%210125.78%
SE221209P000700002022-12-06 10:28AM EST70.0011.1511.7512.200.00-410134.38%
SE221209P000710002022-11-29 9:33AM EST71.0016.6512.7513.200.00--2142.58%
SE221209P000730002022-12-05 10:33AM EST73.0012.5014.7515.200.00-25158.59%
SE221209P000740002022-11-16 10:46AM EST74.0016.5015.6016.150.00--0207.81%
SE221209P000750002022-12-01 9:41AM EST75.0014.9516.6517.200.00-10148.44%
SE221209P000800002022-12-07 11:18AM EST80.0020.8021.7522.15+0.60+2.97%11196.88%
SE221209P000850002022-11-29 9:32AM EST85.0031.0526.6027.250.00--0209.38%