Italia markets close in 3 hours 48 minutes

Sea Limited (SE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
76,00-0,28 (-0,37%)
Alla chiusura: 04:00PM EDT
76,39 +0,39 (+0,51%)
Preborsa: 07:09AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240621C000200002024-05-16 1:38PM EDT20.0051.0052.9055.300.00-12000.00%
SE240621C000225002024-02-01 3:45PM EDT22.5018.9527.5531.050.00-1400.00%
SE240621C000250002024-06-18 10:02AM EDT25.0050.710.000.000.00-13820.00%
SE240621C000300002024-06-18 10:01AM EDT30.0045.500.000.000.00-13410.00%
SE240621C000310002024-03-04 1:51PM EDT31.0023.3522.4024.650.00-10100.00%
SE240621C000320002024-03-04 3:28PM EDT32.0023.0521.5522.550.00-13150.00%
SE240621C000330002024-03-04 2:53PM EDT33.0022.0520.5021.100.00-790.00%
SE240621C000340002024-04-05 10:57AM EDT34.0021.7531.9033.900.00-30290.00%
SE240621C000350002024-06-20 12:09PM EDT35.0040.600.000.000.00-51,0470.00%
SE240621C000360002024-04-10 1:22PM EDT36.0021.6028.6030.050.00-3610.00%
SE240621C000370002024-06-06 3:56PM EDT37.0035.400.000.000.00-1870.00%
SE240621C000380002024-03-04 2:00PM EDT38.0017.1016.2516.500.00-1320.00%
SE240621C000390002024-05-02 9:54AM EDT39.0024.5726.5030.900.00-11810.00%
SE240621C000400002024-06-20 3:49PM EDT40.0036.100.000.000.00-31,2310.00%
SE240621C000410002024-04-25 11:05AM EDT41.0022.1030.8531.700.00-11490.00%
SE240621C000420002024-06-14 1:05PM EDT42.0032.000.000.000.00-1430.00%
SE240621C000430002024-05-09 10:51AM EDT43.0024.0228.5030.200.00-46810.00%
SE240621C000440002024-06-13 12:01PM EDT44.0030.550.000.000.00-12050.00%
SE240621C000450002024-06-20 11:45AM EDT45.0030.270.000.000.00-129,9050.00%
SE240621C000460002024-06-17 9:41AM EDT46.0028.240.000.000.00-2450.00%
SE240621C000470002024-06-12 10:27AM EDT47.0027.430.000.000.00-11070.00%
SE240621C000480002024-06-18 12:46PM EDT48.0028.080.000.000.00-53020.00%
SE240621C000490002024-06-20 3:46PM EDT49.0027.250.000.000.00-71910.00%
SE240621C000500002024-06-20 3:34PM EDT50.0026.100.000.000.00-149,3550.00%
SE240621C000550002024-06-20 1:57PM EDT55.0020.400.000.000.00-1011,6200.00%
SE240621C000600002024-06-20 3:00PM EDT60.0015.850.000.000.00-15211,7680.00%
SE240621C000610002024-05-29 10:30AM EDT61.007.800.000.000.00-120.00%
SE240621C000620002024-06-10 10:00AM EDT62.0011.050.000.000.00-281,0810.00%
SE240621C000630002024-06-14 10:33AM EDT63.0011.150.000.000.00-13180.00%
SE240621C000640002024-06-14 11:50AM EDT64.0010.000.000.000.00-3240.00%
SE240621C000650002024-06-20 2:59PM EDT65.0011.060.000.000.00-1338,0270.00%
SE240621C000660002024-06-17 2:42PM EDT66.009.550.000.000.00-50560.00%
SE240621C000670002024-06-20 11:25AM EDT67.008.200.000.000.00-6510.00%
SE240621C000680002024-06-17 11:28AM EDT68.006.720.000.000.00-1970.00%
SE240621C000690002024-06-20 10:11AM EDT69.006.720.000.000.00-12560.00%
SE240621C000700002024-06-20 3:53PM EDT70.006.300.000.000.00-569,6100.00%
SE240621C000710002024-06-18 10:56AM EDT71.004.750.000.000.00-12230.00%
SE240621C000720002024-06-20 1:51PM EDT72.003.230.000.000.00-72570.00%
SE240621C000730002024-06-20 3:45PM EDT73.003.240.000.000.00-613620.00%
SE240621C000740002024-06-20 3:03PM EDT74.001.980.000.000.00-272540.00%
SE240621C000750002024-06-20 3:48PM EDT75.001.510.000.000.00-2984,6400.00%
SE240621C000760002024-06-20 3:59PM EDT76.000.660.000.000.00-3673310.05%
SE240621C000770002024-06-20 3:56PM EDT77.000.340.000.000.00-4181,1156.25%
SE240621C000780002024-06-20 1:08PM EDT78.000.090.000.000.00-6449612.50%
SE240621C000790002024-06-20 3:48PM EDT79.000.050.000.000.00-1639225.00%
SE240621C000800002024-06-20 3:39PM EDT80.000.020.000.000.00-12410,56525.00%
SE240621C000810002024-06-20 1:39PM EDT81.000.020.000.000.00-2661825.00%
SE240621C000820002024-06-20 10:14AM EDT82.000.020.000.000.00-13025.00%
SE240621C000830002024-06-10 11:08AM EDT83.000.130.000.000.00-4550.00%
SE240621C000840002024-06-10 2:57PM EDT84.000.070.000.000.00-2750.00%
SE240621C000850002024-06-20 2:59PM EDT85.000.020.000.000.00-71,00550.00%
SE240621C000900002024-06-20 10:11AM EDT90.000.010.000.000.00-1394,44550.00%
SE240621C000950002024-06-17 12:18PM EDT95.000.020.000.000.00-1011,32650.00%
SE240621C001000002024-06-17 3:36PM EDT100.000.020.000.000.00-178250.00%
SE240621C001050002024-04-25 3:34PM EDT105.000.300.011.280.00-2734425.00%
SE240621C001100002024-06-04 11:32AM EDT110.000.040.000.000.00-141950.00%
SE240621C001150002024-06-11 11:08AM EDT115.000.010.000.000.00-875650.00%
SE240621C001200002024-06-14 10:16AM EDT120.000.020.000.000.00-41,89550.00%
SE240621C001250002024-06-11 12:03PM EDT125.000.010.000.000.00-2063750.00%
SE240621C001300002024-06-05 10:17AM EDT130.000.010.000.000.00-1085950.00%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240621P000200002024-05-14 1:05PM EDT20.000.020.000.230.00-313791,165.63%
SE240621P000225002024-06-05 9:30AM EDT22.500.020.000.000.00-189250.00%
SE240621P000250002024-06-20 3:00PM EDT25.000.270.000.000.00-31,10550.00%
SE240621P000300002024-06-14 2:37PM EDT30.000.010.000.000.00-112,34950.00%
SE240621P000310002024-04-15 2:57PM EDT31.000.280.000.750.00-26970.31%
SE240621P000320002024-06-05 10:16AM EDT32.000.010.000.000.00-14050.00%
SE240621P000330002024-06-10 11:48AM EDT33.000.010.000.000.00-23350.00%
SE240621P000340002024-04-23 12:47PM EDT34.000.150.000.000.00-214950.00%
SE240621P000350002024-06-20 3:00PM EDT35.000.160.000.000.00-37,49250.00%
SE240621P000360002024-05-24 11:28AM EDT36.000.030.000.000.00-152550.00%
SE240621P000370002024-05-20 9:30AM EDT37.000.050.001.270.00-131888.28%
SE240621P000380002024-05-15 11:10AM EDT38.000.070.001.000.00-5416817.19%
SE240621P000390002024-05-09 3:12PM EDT39.000.100.000.030.00-5456475.00%
SE240621P000400002024-06-11 12:14PM EDT40.000.010.000.000.00-63,51650.00%
SE240621P000410002024-05-17 10:08AM EDT41.000.030.000.030.00-2348443.75%
SE240621P000420002024-05-14 9:35AM EDT42.000.050.000.750.00-81,157673.44%
SE240621P000430002024-06-10 3:28PM EDT43.000.010.000.000.00-127350.00%
SE240621P000440002024-06-11 3:33PM EDT44.000.030.000.000.00-63581050.00%
SE240621P000450002024-06-11 3:42PM EDT45.000.030.000.000.00-2512,22550.00%
SE240621P000460002024-05-17 12:55PM EDT46.000.010.000.030.00-11,530362.50%
SE240621P000470002024-05-24 12:17PM EDT47.000.010.000.000.00-11,16650.00%
SE240621P000480002024-06-04 2:21PM EDT48.000.450.000.000.00-167450.00%
SE240621P000490002024-06-07 1:06PM EDT49.000.030.000.000.00-3244950.00%
SE240621P000500002024-06-20 1:46PM EDT50.000.020.000.000.00-55530,89250.00%
SE240621P000550002024-06-18 9:30AM EDT55.000.010.000.000.00-77,11950.00%
SE240621P000600002024-06-20 2:55PM EDT60.000.010.000.000.00-2527,18750.00%
SE240621P000610002024-06-13 12:14PM EDT61.000.040.000.000.00-1450.00%
SE240621P000620002024-06-17 9:46AM EDT62.000.030.000.000.00-31,18850.00%
SE240621P000630002024-06-18 1:24PM EDT63.000.020.000.000.00-112950.00%
SE240621P000640002024-06-13 3:45PM EDT64.000.110.000.000.00-430650.00%
SE240621P000650002024-06-20 12:29PM EDT65.000.020.000.000.00-324,55050.00%
SE240621P000660002024-06-14 1:44PM EDT66.000.080.000.000.00-153650.00%
SE240621P000670002024-06-18 12:42PM EDT67.000.030.000.000.00-179950.00%
SE240621P000680002024-06-20 2:40PM EDT68.000.030.000.000.00-520750.00%
SE240621P000690002024-06-20 9:36AM EDT69.000.030.000.000.00-141450.00%
SE240621P000700002024-06-20 2:34PM EDT70.000.020.000.000.00-117,82450.00%
SE240621P000710002024-06-20 10:56AM EDT71.000.030.000.000.00-2314525.00%
SE240621P000720002024-06-20 2:39PM EDT72.000.020.000.000.00-2819025.00%
SE240621P000730002024-06-20 1:39PM EDT73.000.150.000.000.00-2241125.00%
SE240621P000740002024-06-20 2:54PM EDT74.000.110.000.000.00-30551712.50%
SE240621P000750002024-06-20 3:34PM EDT75.000.250.000.000.00-3667416.25%
SE240621P000760002024-06-20 3:59PM EDT76.000.610.000.000.00-2105130.05%
SE240621P000770002024-06-20 3:47PM EDT77.001.090.000.000.00-6310.00%
SE240621P000780002024-06-18 3:05PM EDT78.002.350.000.000.00-1110.00%
SE240621P000790002024-06-20 9:31AM EDT79.003.100.000.000.00-190.00%
SE240621P000800002024-05-22 12:57PM EDT80.007.430.000.000.00-120.00%
SE240621P000850002024-06-20 2:48PM EDT85.008.250.000.000.00-230.00%
SE240621P000900002024-06-20 2:48PM EDT90.0013.250.000.000.00-210.00%
SE240621P000950002023-11-13 4:06PM EDT95.0049.3556.5558.100.00-2302,915.33%
SE240621P001000002023-11-13 12:36PM EDT100.0053.8561.6563.100.00-102,985.74%
SE240621P001050002023-11-13 2:15PM EDT105.0058.6566.4068.500.00-303,053.13%
SE240621P001100002023-08-14 2:36PM EDT110.0053.7570.7071.200.00-102,999.71%
SE240621P001150002023-08-11 1:57PM EDT115.0057.9076.5076.900.00-103,109.18%
SE240621P001200002023-10-17 11:25AM EDT120.0054.5073.0073.500.00-102,571.58%
SE240621P001300002023-12-12 2:15PM EDT130.0092.0093.5594.600.00-503,429.69%