Italia markets open in 56 minutes
Dow Jones
33.507,50 -158,80 (-0,47%) Nasdaq
13.219,32 +18,02 (+0,14%) Nikkei 225
31.835,42 -22,20 (-0,07%) EUR/USD
1,0567 -0,0008 (-0,07%) Bitcoin EUR
26.495,67 +857,10 (+3,34%) CMC Crypto 200
600,95 +22,18 (+3,83%)
Sea Limited (SE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE231006C00025000 | 2023-09-25 1:02PM EDT | 25.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE231006C00026000 | 2023-09-27 1:45PM EDT | 26.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE231006C00027500 | 2023-09-27 11:20AM EDT | 27.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE231006C00028000 | 2023-09-27 1:17PM EDT | 28.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE231006C00028500 | 2023-09-27 12:45PM EDT | 28.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE231006C00029000 | 2023-09-28 1:20PM EDT | 29.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE231006C00029500 | 2023-09-28 3:22PM EDT | 29.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE231006C00030000 | 2023-09-28 11:56AM EDT | 30.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SE231006C00031000 | 2023-09-26 3:25PM EDT | 31.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE231006C00032000 | 2023-09-27 9:37AM EDT | 32.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE231006C00033000 | 2023-09-27 9:39AM EDT | 33.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE231006C00033500 | 2023-09-27 11:02AM EDT | 33.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE231006C00034000 | 2023-09-20 9:49AM EDT | 34.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE231006C00035000 | 2023-09-28 12:37PM EDT | 35.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| SE231006C00035500 | 2023-09-25 10:27AM EDT | 35.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE231006C00036000 | 2023-09-27 10:43AM EDT | 36.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE231006C00036500 | 2023-09-28 1:25PM EDT | 36.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE231006C00037000 | 2023-09-29 12:48PM EDT | 37.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SE231006C00037500 | 2023-09-29 12:41PM EDT | 37.50 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE231006C00038000 | 2023-09-29 3:47PM EDT | 38.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SE231006C00038500 | 2023-09-29 3:58PM EDT | 38.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SE231006C00039000 | 2023-09-29 3:58PM EDT | 39.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SE231006C00039500 | 2023-09-27 9:38AM EDT | 39.50 | 3.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SE231006C00040000 | 2023-09-29 3:58PM EDT | 40.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SE231006C00040500 | 2023-09-29 3:51PM EDT | 40.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE231006C00041000 | 2023-09-29 3:56PM EDT | 41.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| SE231006C00041500 | 2023-09-29 3:45PM EDT | 41.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SE231006C00042000 | 2023-09-29 3:54PM EDT | 42.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| SE231006C00042500 | 2023-09-29 3:53PM EDT | 42.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SE231006C00043000 | 2023-09-29 3:44PM EDT | 43.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| SE231006C00043500 | 2023-09-29 3:50PM EDT | 43.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| SE231006C00044000 | 2023-09-29 3:57PM EDT | 44.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.39% |
| SE231006C00044500 | 2023-09-29 3:57PM EDT | 44.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 3.13% |
| SE231006C00045000 | 2023-09-29 3:59PM EDT | 45.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,838 | 0 | 6.25% |
| SE231006C00045500 | 2023-09-29 3:59PM EDT | 45.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| SE231006C00046000 | 2023-09-29 3:59PM EDT | 46.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 12.50% |
| SE231006C00046500 | 2023-09-29 3:53PM EDT | 46.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| SE231006C00047000 | 2023-09-29 3:54PM EDT | 47.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| SE231006C00047500 | 2023-09-29 12:13PM EDT | 47.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| SE231006C00048000 | 2023-09-29 3:48PM EDT | 48.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| SE231006C00048500 | 2023-09-29 3:50PM EDT | 48.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| SE231006C00049000 | 2023-09-29 12:24PM EDT | 49.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| SE231006C00049500 | 2023-09-29 2:27PM EDT | 49.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SE231006C00050000 | 2023-09-29 3:41PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 25.00% |
| SE231006C00051000 | 2023-09-29 3:37PM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SE231006C00052000 | 2023-09-29 12:24PM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SE231006C00053000 | 2023-09-29 1:02PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| SE231006C00055000 | 2023-09-29 2:03PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| SE231006C00056000 | 2023-09-29 9:43AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SE231006C00060000 | 2023-09-25 11:14AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE231006P00027000 | 2023-09-21 12:13PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE231006P00028000 | 2023-09-21 10:26AM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| SE231006P00029000 | 2023-09-21 10:06AM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE231006P00030000 | 2023-09-28 2:40PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE231006P00030500 | 2023-09-26 9:35AM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE231006P00031000 | 2023-09-26 3:43PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SE231006P00032000 | 2023-09-27 9:36AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SE231006P00032500 | 2023-09-26 12:42PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE231006P00033000 | 2023-09-26 10:22AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE231006P00033500 | 2023-09-29 10:47AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE231006P00034000 | 2023-09-28 3:10PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE231006P00034500 | 2023-09-27 11:48AM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SE231006P00035000 | 2023-09-29 3:12PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SE231006P00035500 | 2023-09-29 1:17PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE231006P00036000 | 2023-09-29 3:13PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| SE231006P00036500 | 2023-09-29 10:56AM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| SE231006P00037000 | 2023-09-29 2:20PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SE231006P00037500 | 2023-09-29 10:25AM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SE231006P00038000 | 2023-09-29 3:12PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| SE231006P00038500 | 2023-09-29 3:09PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SE231006P00039000 | 2023-09-29 1:12PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SE231006P00039500 | 2023-09-29 3:48PM EDT | 39.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SE231006P00040000 | 2023-09-29 3:48PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| SE231006P00040500 | 2023-09-29 2:33PM EDT | 40.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SE231006P00041000 | 2023-09-29 3:54PM EDT | 41.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| SE231006P00041500 | 2023-09-29 3:53PM EDT | 41.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| SE231006P00042000 | 2023-09-29 3:42PM EDT | 42.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| SE231006P00042500 | 2023-09-29 3:54PM EDT | 42.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| SE231006P00043000 | 2023-09-29 3:54PM EDT | 43.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 6.25% |
| SE231006P00043500 | 2023-09-29 3:54PM EDT | 43.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 3.13% |
| SE231006P00044000 | 2023-09-29 3:57PM EDT | 44.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| SE231006P00044500 | 2023-09-29 3:59PM EDT | 44.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| SE231006P00045000 | 2023-09-29 3:09PM EDT | 45.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| SE231006P00045500 | 2023-09-29 1:46PM EDT | 45.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SE231006P00046000 | 2023-09-29 1:25PM EDT | 46.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SE231006P00046500 | 2023-09-28 9:38AM EDT | 46.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE231006P00047000 | 2023-09-29 12:43PM EDT | 47.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE231006P00048000 | 2023-09-29 3:14PM EDT | 48.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE231006P00049000 | 2023-09-28 10:27AM EDT | 49.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE231006P00050000 | 2023-09-29 3:02PM EDT | 50.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
