Sea Limited (SE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230616C00035000 | 2022-08-02 2:09PM EDT | 35.00 | 48.48 | 55.90 | 57.10 | 0.00 | - | 1 | 16 | 266.50% |
| SE230616C00050000 | 2022-08-08 2:25PM EDT | 50.00 | 42.35 | 44.55 | 45.55 | 0.00 | - | 1 | 7 | 217.48% |
| SE230616C00060000 | 2022-08-08 11:18AM EDT | 60.00 | 36.87 | 37.40 | 38.55 | 0.00 | - | 2 | 19 | 194.53% |
| SE230616C00065000 | 2022-07-25 10:18AM EDT | 65.00 | 25.10 | 34.55 | 35.50 | 0.00 | - | - | 7 | 188.11% |
| SE230616C00070000 | 2022-08-09 10:31AM EDT | 70.00 | 27.70 | 31.45 | 32.40 | 0.00 | - | 4 | 45 | 179.98% |
| SE230616C00075000 | 2022-08-04 10:08AM EDT | 75.00 | 27.18 | 28.85 | 29.60 | 0.00 | - | - | 25 | 174.46% |
| SE230616C00080000 | 2022-08-11 10:07AM EDT | 80.00 | 30.00 | 26.25 | 26.95 | +6.00 | +25.00% | 1 | 50 | 168.86% |
| SE230616C00085000 | 2022-08-11 10:41AM EDT | 85.00 | 26.45 | 23.90 | 24.60 | +4.72 | +21.72% | 2 | 59 | 164.54% |
| SE230616C00090000 | 2022-08-11 9:56AM EDT | 90.00 | 25.12 | 21.60 | 22.25 | +6.92 | +38.02% | 14 | 186 | 159.73% |
| SE230616C00095000 | 2022-08-10 3:37PM EDT | 95.00 | 19.35 | 19.55 | 20.20 | +1.08 | +5.91% | 15 | 1,109 | 156.05% |
| SE230616C00100000 | 2022-08-11 1:19PM EDT | 100.00 | 18.65 | 17.75 | 18.40 | +2.25 | +13.72% | 110 | 1,195 | 153.33% |
| SE230616C00105000 | 2022-08-11 10:06AM EDT | 105.00 | 18.80 | 15.75 | 16.60 | +4.35 | +30.10% | 1 | 1,758 | 149.28% |
| SE230616C00110000 | 2022-08-10 1:11PM EDT | 110.00 | 13.86 | 14.40 | 15.00 | +1.71 | +14.07% | 81 | 2,323 | 147.30% |
| SE230616C00115000 | 2022-08-05 1:20PM EDT | 115.00 | 13.05 | 12.90 | 13.55 | 0.00 | - | - | 200 | 144.68% |
| SE230616C00120000 | 2022-08-11 10:08AM EDT | 120.00 | 14.00 | 11.60 | 12.20 | +4.00 | +40.00% | 5 | 274 | 142.40% |
| SE230616C00125000 | 2022-08-11 12:40PM EDT | 125.00 | 11.30 | 10.45 | 11.00 | +2.02 | +21.77% | 3 | 1,514 | 140.50% |
| SE230616C00130000 | 2022-08-11 9:33AM EDT | 130.00 | 10.95 | 9.40 | 9.90 | +1.40 | +14.66% | 12 | 370 | 138.70% |
| SE230616C00135000 | 2022-07-13 1:46PM EDT | 135.00 | 4.85 | 8.45 | 8.90 | 0.00 | - | - | 392 | 137.02% |
| SE230616C00140000 | 2022-08-03 10:08AM EDT | 140.00 | 6.20 | 7.55 | 8.10 | 0.00 | - | 1 | 179 | 135.71% |
| SE230616C00150000 | 2022-08-08 10:37AM EDT | 150.00 | 6.11 | 6.10 | 6.60 | 0.00 | - | 1 | 886 | 133.26% |
| SE230616C00155000 | 2022-08-04 12:17PM EDT | 155.00 | 5.50 | 5.45 | 6.05 | 0.00 | - | - | 111 | 132.42% |
| SE230616C00160000 | 2022-08-10 12:27PM EDT | 160.00 | 4.75 | 4.90 | 5.30 | -0.35 | -6.86% | - | 33 | 130.74% |
| SE230616C00165000 | 2022-08-11 10:26AM EDT | 165.00 | 5.30 | 4.40 | 4.80 | +0.45 | +9.28% | 1 | 19 | 129.87% |
| SE230616C00175000 | 2022-07-25 3:14PM EDT | 175.00 | 2.10 | 3.50 | 4.00 | 0.00 | - | - | 24 | 128.38% |
| SE230616C00180000 | 2022-07-07 10:04AM EDT | 180.00 | 2.36 | 2.82 | 3.15 | 0.00 | - | - | 41 | 123.45% |
| SE230616C00185000 | 2022-07-22 1:44PM EDT | 185.00 | 2.00 | 2.85 | 3.20 | 0.00 | - | - | 21 | 126.68% |
| SE230616C00190000 | 2022-07-21 9:34AM EDT | 190.00 | 2.00 | 2.49 | 2.97 | 0.00 | - | - | 34 | 126.07% |
| SE230616C00195000 | 2022-07-18 9:32AM EDT | 195.00 | 1.33 | 2.32 | 2.66 | 0.00 | - | - | 31 | 125.78% |
| SE230616C00200000 | 2022-08-09 12:31PM EDT | 200.00 | 1.75 | 2.12 | 2.46 | 0.00 | - | 12 | 841 | 125.76% |
| SE230616C00210000 | 2022-08-05 3:19PM EDT | 210.00 | 1.85 | 1.76 | 2.06 | 0.00 | - | - | 267 | 125.24% |
| SE230616C00220000 | 2022-08-02 1:48PM EDT | 220.00 | 1.26 | 1.42 | 1.69 | 0.00 | - | 2 | 75 | 124.12% |
| SE230616C00230000 | 2022-07-25 10:05AM EDT | 230.00 | 0.96 | 1.22 | 1.44 | 0.00 | - | - | 60 | 124.22% |
| SE230616C00240000 | 2022-08-01 3:11PM EDT | 240.00 | 0.60 | 0.95 | 1.62 | 0.00 | - | - | 8 | 127.10% |
| SE230616C00260000 | 2022-07-28 2:23PM EDT | 260.00 | 0.59 | 0.67 | 1.07 | 0.00 | - | - | 63 | 125.10% |
| SE230616C00270000 | 2022-08-11 9:51AM EDT | 270.00 | 0.81 | 0.42 | 1.24 | +0.01 | +1.25% | 1 | 30 | 127.20% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230616P00035000 | 2022-08-03 1:53PM EDT | 35.00 | 2.45 | 1.87 | 2.12 | 0.00 | - | 135 | 139 | 148.19% |
| SE230616P00040000 | 2022-08-04 10:12AM EDT | 40.00 | 3.21 | 2.67 | 3.00 | 0.00 | - | - | 28 | 143.58% |
| SE230616P00050000 | 2022-08-03 3:28PM EDT | 50.00 | 5.75 | 4.80 | 5.10 | 0.00 | - | 50 | 164 | 134.08% |
| SE230616P00055000 | 2022-07-27 10:26AM EDT | 55.00 | 9.25 | 6.10 | 6.50 | 0.00 | - | - | 43 | 130.04% |
| SE230616P00060000 | 2022-08-04 9:42AM EDT | 60.00 | 8.15 | 7.60 | 8.00 | 0.00 | - | - | 145 | 125.85% |
| SE230616P00065000 | 2022-08-11 9:53AM EDT | 65.00 | 8.80 | 9.35 | 9.75 | -1.20 | -12.00% | 1 | 322 | 122.34% |
| SE230616P00070000 | 2022-08-09 11:17AM EDT | 70.00 | 12.75 | 11.25 | 11.75 | 0.00 | - | 36 | 246 | 118.97% |
| SE230616P00075000 | 2022-08-05 11:25AM EDT | 75.00 | 14.30 | 13.35 | 13.80 | 0.00 | - | - | 175 | 115.15% |
| SE230616P00080000 | 2022-07-22 11:01AM EDT | 80.00 | 19.72 | 15.65 | 16.15 | 0.00 | - | - | 23 | 111.80% |
| SE230616P00085000 | 2022-08-08 10:04AM EDT | 85.00 | 18.50 | 18.15 | 18.65 | 0.00 | - | - | 852 | 108.35% |
| SE230616P00090000 | 2022-08-09 2:30PM EDT | 90.00 | 23.30 | 20.80 | 21.30 | 0.00 | - | 1 | 685 | 104.64% |
| SE230616P00095000 | 2022-08-11 10:32AM EDT | 95.00 | 22.75 | 23.65 | 24.35 | -1.85 | -7.52% | 3 | 243 | 101.61% |
| SE230616P00100000 | 2022-08-08 11:26AM EDT | 100.00 | 27.65 | 26.70 | 27.30 | 0.00 | - | - | 276 | 97.66% |
| SE230616P00110000 | 2022-08-08 2:51PM EDT | 110.00 | 35.18 | 33.25 | 33.85 | 0.00 | - | - | 694 | 89.34% |
| SE230616P00115000 | 2022-08-11 11:18AM EDT | 115.00 | 36.66 | 36.75 | 37.40 | +36.66 | - | 6 | 907 | 84.69% |
| SE230616P00120000 | 2022-08-05 1:24PM EDT | 120.00 | 41.35 | 40.40 | 41.00 | 0.00 | - | - | 546 | 78.89% |
| SE230616P00125000 | 2022-08-05 1:24PM EDT | 125.00 | 45.15 | 44.10 | 44.80 | 0.00 | - | - | 517 | 71.48% |
| SE230616P00130000 | 2022-08-05 1:24PM EDT | 130.00 | 49.10 | 48.20 | 48.75 | 0.00 | - | - | 311 | 62.87% |
| SE230616P00135000 | 2022-08-01 12:13PM EDT | 135.00 | 60.43 | 52.05 | 52.80 | 0.00 | - | - | 122 | 50.34% |
| SE230616P00140000 | 2022-08-04 11:05AM EDT | 140.00 | 58.85 | 56.20 | 56.85 | 0.00 | - | - | 35 | 0.00% |
| SE230616P00155000 | 2022-07-01 10:21AM EDT | 155.00 | 86.30 | 73.05 | 73.85 | 0.00 | - | - | 47 | 79.44% |
| SE230616P00160000 | 2022-08-03 11:29AM EDT | 160.00 | 78.05 | 73.65 | 74.45 | 0.00 | - | - | 192 | 0.00% |
| SE230616P00175000 | 2022-07-14 12:36PM EDT | 175.00 | 107.00 | 87.40 | 88.30 | 0.00 | - | - | 18 | 0.00% |
| SE230616P00190000 | 2022-07-18 9:37AM EDT | 190.00 | 117.85 | 101.70 | 102.70 | 0.00 | - | - | 18 | 0.00% |
| SE230616P00230000 | 2022-08-08 3:15PM EDT | 230.00 | 144.60 | 141.05 | 142.30 | 0.00 | - | - | 0 | 0.00% |
| SE230616P00240000 | 2022-08-04 12:49PM EDT | 240.00 | 153.80 | 150.65 | 152.35 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
