Italia Markets close in 5 hrs 47 mins

Sea Limited (SE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,36+0,34 (+0,76%)
Alla chiusura: 04:00PM EST
46,21 +0,85 (+1,87%)
Preborsa: 05:29AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240301C000290002024-02-20 1:59PM EST29.0016.020.000.000.00-500.00%
SE240301C000300002024-02-23 10:06AM EST30.0013.520.000.000.00-200.00%
SE240301C000330002024-02-08 10:23AM EST33.0010.600.000.000.00-600.00%
SE240301C000340002024-02-22 1:39PM EST34.0010.600.000.000.00-200.00%
SE240301C000350002024-02-16 10:14AM EST35.0010.100.000.000.00-200.00%
SE240301C000360002024-02-15 10:16AM EST36.008.220.000.000.00-300.00%
SE240301C000370002024-02-16 10:39AM EST37.008.220.000.000.00-1600.00%
SE240301C000380002024-02-23 10:21AM EST38.006.100.000.000.00-400.00%
SE240301C000385002024-02-23 3:06PM EST38.506.480.000.000.00-100.00%
SE240301C000390002024-02-26 9:46AM EST39.006.370.000.000.00-300.00%
SE240301C000395002024-02-26 9:46AM EST39.505.660.000.000.00-100.00%
SE240301C000400002024-02-26 11:27AM EST40.005.320.000.000.00-200.00%
SE240301C000405002024-02-22 3:46PM EST40.504.200.000.000.00-1500.00%
SE240301C000410002024-02-26 3:56PM EST41.004.450.000.000.00-400.00%
SE240301C000415002024-02-26 12:49PM EST41.503.700.000.000.00-4100.00%
SE240301C000420002024-02-26 11:49AM EST42.003.430.000.000.00-300.00%
SE240301C000425002024-02-26 3:27PM EST42.503.000.000.000.00-300.00%
SE240301C000430002024-02-26 12:29PM EST43.002.460.000.000.00-3900.00%
SE240301C000435002024-02-26 12:45PM EST43.502.040.000.000.00-300.00%
SE240301C000440002024-02-26 12:55PM EST44.001.660.000.000.00-1800.00%
SE240301C000445002024-02-26 3:40PM EST44.501.430.000.000.00-5300.00%
SE240301C000450002024-02-26 3:59PM EST45.001.190.000.000.00-55900.00%
SE240301C000455002024-02-26 3:57PM EST45.500.960.000.000.00-16101.56%
SE240301C000460002024-02-26 3:57PM EST46.000.750.000.000.00-15803.13%
SE240301C000465002024-02-26 3:52PM EST46.500.560.000.000.00-3206.25%
SE240301C000470002024-02-26 3:59PM EST47.000.470.000.000.00-70012.50%
SE240301C000475002024-02-26 1:43PM EST47.500.280.000.000.00-58012.50%
SE240301C000480002024-02-26 3:54PM EST48.000.260.000.000.00-249012.50%
SE240301C000485002024-02-26 3:56PM EST48.500.200.000.000.00-74012.50%
SE240301C000490002024-02-26 3:55PM EST49.000.150.000.000.00-54025.00%
SE240301C000495002024-02-26 2:03PM EST49.500.100.000.000.00-98025.00%
SE240301C000500002024-02-26 3:41PM EST50.000.090.000.000.00-345025.00%
SE240301C000510002024-02-26 2:05PM EST51.000.050.000.000.00-90025.00%
SE240301C000520002024-02-26 3:41PM EST52.000.020.000.000.00-28025.00%
SE240301C000530002024-02-26 3:23PM EST53.000.030.000.000.00-4025.00%
SE240301C000540002024-02-26 3:40PM EST54.000.010.000.000.00-2050.00%
SE240301C000550002024-02-26 12:16PM EST55.000.010.000.000.00-21050.00%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240301P000250002024-01-23 3:47PM EST25.000.060.000.010.00-1113,012200.00%
SE240301P000260002024-01-23 1:09PM EST26.000.150.000.750.00-20355.86%
SE240301P000270002024-01-26 12:44PM EST27.000.110.000.750.00-15335.55%
SE240301P000280002024-02-12 3:54PM EST28.000.010.000.000.00-10050.00%
SE240301P000290002024-01-17 12:24PM EST29.000.700.000.860.00--0306.64%
SE240301P000300002024-02-12 12:51PM EST30.000.040.000.000.00-2050.00%
SE240301P000310002024-02-22 11:38AM EST31.000.020.000.000.00-2050.00%
SE240301P000320002024-02-26 11:08AM EST32.000.050.000.000.00-1050.00%
SE240301P000330002024-02-13 1:03PM EST33.000.140.000.000.00-10050.00%
SE240301P000340002024-02-20 9:50AM EST34.000.130.000.000.00-7050.00%
SE240301P000350002024-02-26 9:41AM EST35.000.010.000.000.00-1050.00%
SE240301P000360002024-02-23 11:23AM EST36.000.040.000.000.00-1050.00%
SE240301P000365002024-02-22 10:42AM EST36.500.030.000.000.00-5050.00%
SE240301P000370002024-02-23 1:50PM EST37.000.030.000.000.00-14050.00%
SE240301P000380002024-02-26 11:13AM EST38.000.050.000.000.00-3050.00%
SE240301P000385002024-02-21 9:46AM EST38.500.150.000.000.00-5050.00%
SE240301P000390002024-02-26 2:27PM EST39.000.020.000.000.00-32025.00%
SE240301P000395002024-02-26 9:39AM EST39.500.020.000.000.00-1025.00%
SE240301P000400002024-02-26 2:22PM EST40.000.060.000.000.00-3025.00%
SE240301P000405002024-02-26 2:41PM EST40.500.050.000.000.00-67025.00%
SE240301P000410002024-02-26 3:58PM EST41.000.050.000.000.00-19025.00%
SE240301P000415002024-02-26 1:30PM EST41.500.090.000.000.00-216025.00%
SE240301P000420002024-02-26 3:55PM EST42.000.100.000.000.00-84025.00%
SE240301P000425002024-02-26 3:19PM EST42.500.160.000.000.00-98012.50%
SE240301P000430002024-02-26 3:32PM EST43.000.250.000.000.00-92012.50%
SE240301P000435002024-02-26 2:39PM EST43.500.350.000.000.00-326012.50%
SE240301P000440002024-02-26 3:38PM EST44.000.460.000.000.00-48706.25%
SE240301P000445002024-02-26 3:31PM EST44.500.660.000.000.00-4406.25%
SE240301P000450002024-02-26 3:33PM EST45.000.920.000.000.00-28403.13%
SE240301P000455002024-02-26 3:53PM EST45.501.100.000.000.00-2100.00%
SE240301P000460002024-02-26 3:47PM EST46.001.490.000.000.00-5400.00%
SE240301P000465002024-02-26 3:51PM EST46.501.830.000.000.00-14800.00%
SE240301P000470002024-02-26 11:16AM EST47.002.200.000.000.00-200.00%
SE240301P000475002024-02-23 12:04PM EST47.502.790.000.000.00-100.00%
SE240301P000480002024-02-21 10:25AM EST48.004.310.000.000.00-600.00%
SE240301P000490002024-02-23 3:11PM EST49.004.140.000.000.00-200.00%
SE240301P000500002024-02-16 12:24PM EST50.005.580.000.000.00-1000.00%
SE240301P000510002024-02-20 9:31AM EST51.005.770.000.000.00-300.00%
SE240301P000550002024-02-02 12:00PM EST55.0012.880.000.000.00-100.00%