Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.405,73 +1.645,15 (+2,71%)
Sea Limited (SE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240802C00050000 | 2024-07-15 12:20PM EDT | 50.00 | 15.93 | 14.40 | 17.30 | -5.10 | -24.25% | 2 | 2 | 146.88% |
| SE240802C00055000 | 2024-07-24 2:55PM EDT | 55.00 | 10.37 | 9.75 | 11.15 | 0.00 | - | 2 | 2 | 73.05% |
| SE240802C00059000 | 2024-07-24 2:22PM EDT | 59.00 | 7.02 | 6.25 | 6.80 | 0.00 | - | 2 | 1 | 54.10% |
| SE240802C00060000 | 2024-07-18 3:56PM EDT | 60.00 | 9.30 | 5.25 | 5.85 | 0.00 | - | 3 | 2 | 64.65% |
| SE240802C00063000 | 2024-07-26 3:54PM EDT | 63.00 | 2.73 | 2.78 | 2.97 | +0.19 | +7.48% | 20 | 43 | 42.97% |
| SE240802C00064000 | 2024-07-26 3:22PM EDT | 64.00 | 1.85 | 2.13 | 2.21 | +0.22 | +13.50% | 30 | 99 | 40.38% |
| SE240802C00065000 | 2024-07-26 3:58PM EDT | 65.00 | 1.54 | 1.33 | 1.60 | +0.42 | +37.50% | 247 | 171 | 39.55% |
| SE240802C00066000 | 2024-07-26 3:08PM EDT | 66.00 | 0.85 | 1.05 | 1.10 | +0.06 | +7.59% | 101 | 180 | 38.72% |
| SE240802C00067000 | 2024-07-26 3:43PM EDT | 67.00 | 0.62 | 0.66 | 0.73 | -0.02 | -3.12% | 150 | 226 | 38.48% |
| SE240802C00068000 | 2024-07-26 3:55PM EDT | 68.00 | 0.45 | 0.42 | 0.55 | +0.10 | +28.57% | 159 | 166 | 41.41% |
| SE240802C00069000 | 2024-07-26 3:32PM EDT | 69.00 | 0.25 | 0.25 | 0.35 | +0.01 | +4.17% | 60 | 110 | 41.31% |
| SE240802C00070000 | 2024-07-26 3:37PM EDT | 70.00 | 0.14 | 0.15 | 0.17 | -0.01 | -6.67% | 1,037 | 1,427 | 38.67% |
| SE240802C00071000 | 2024-07-26 1:21PM EDT | 71.00 | 0.13 | 0.08 | 0.12 | +0.02 | +18.18% | 33 | 111 | 40.82% |
| SE240802C00072000 | 2024-07-26 1:26PM EDT | 72.00 | 0.07 | 0.04 | 0.09 | -0.06 | -46.15% | 5 | 73 | 43.16% |
| SE240802C00073000 | 2024-07-26 12:32PM EDT | 73.00 | 0.06 | 0.02 | 0.06 | -0.04 | -40.00% | 10 | 39 | 44.34% |
| SE240802C00074000 | 2024-07-26 1:41PM EDT | 74.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 12 | 99 | 47.27% |
| SE240802C00075000 | 2024-07-26 12:13PM EDT | 75.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 19 | 1,682 | 49.61% |
| SE240802C00076000 | 2024-07-26 11:51AM EDT | 76.00 | 0.01 | 0.01 | 0.74 | -0.02 | -66.67% | 4 | 44 | 84.08% |
| SE240802C00077000 | 2024-07-22 2:43PM EDT | 77.00 | 0.11 | 0.00 | 0.04 | +0.02 | +22.22% | 2 | 41 | 52.34% |
| SE240802C00078000 | 2024-07-24 2:06PM EDT | 78.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 77 | 55.47% |
| SE240802C00079000 | 2024-07-22 12:19PM EDT | 79.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 33 | 99.12% |
| SE240802C00080000 | 2024-07-25 3:20PM EDT | 80.00 | 0.05 | 0.00 | 0.07 | +0.03 | +150.00% | 5 | 1,581 | 67.19% |
| SE240802C00081000 | 2024-07-18 2:30PM EDT | 81.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 8 | 21 | 108.59% |
| SE240802C00082000 | 2024-07-23 11:26AM EDT | 82.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 29 | 113.09% |
| SE240802C00083000 | 2024-07-26 10:12AM EDT | 83.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 33 | 15 | 67.19% |
| SE240802C00084000 | 2024-07-17 1:08PM EDT | 84.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 21 | 121.88% |
| SE240802C00085000 | 2024-07-26 11:05AM EDT | 85.00 | 0.01 | 0.00 | 0.74 | -0.04 | -80.00% | 1 | 99 | 125.78% |
| SE240802C00086000 | 2024-06-26 2:08PM EDT | 86.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 8 | 130.27% |
| SE240802C00087000 | 2024-07-15 1:02PM EDT | 87.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 134.38% |
| SE240802C00088000 | 2024-07-09 11:12AM EDT | 88.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 138.38% |
| SE240802C00090000 | 2024-07-23 9:47AM EDT | 90.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 146.09% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240802P00040000 | 2024-07-25 1:09PM EDT | 40.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| SE240802P00050000 | 2024-07-23 2:14PM EDT | 50.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | - | 600 | 89.84% |
| SE240802P00054000 | 2024-07-25 11:09AM EDT | 54.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | - | - | 71.48% |
| SE240802P00055000 | 2024-07-25 11:44AM EDT | 55.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 24 | 66 | 66.41% |
| SE240802P00057000 | 2024-07-23 3:45PM EDT | 57.00 | 0.07 | 0.03 | 0.59 | 0.00 | - | 10 | 19 | 77.15% |
| SE240802P00058000 | 2024-07-26 3:43PM EDT | 58.00 | 0.12 | 0.04 | 0.62 | 0.00 | - | 40 | 44 | 70.90% |
| SE240802P00059000 | 2024-07-26 10:28AM EDT | 59.00 | 0.08 | 0.08 | 0.13 | -0.11 | -57.89% | 1 | 26 | 49.61% |
| SE240802P00060000 | 2024-07-26 1:17PM EDT | 60.00 | 0.19 | 0.12 | 0.16 | -0.10 | -34.48% | 46 | 112 | 45.51% |
| SE240802P00061000 | 2024-07-26 12:28PM EDT | 61.00 | 0.21 | 0.08 | 0.23 | -0.25 | -54.35% | 5 | 9 | 42.97% |
| SE240802P00062000 | 2024-07-26 3:58PM EDT | 62.00 | 0.36 | 0.30 | 0.36 | -0.21 | -36.84% | 7 | 46 | 41.60% |
| SE240802P00063000 | 2024-07-26 1:36PM EDT | 63.00 | 0.56 | 0.35 | 0.55 | -0.26 | -31.71% | 13 | 70 | 40.19% |
| SE240802P00064000 | 2024-07-26 12:15PM EDT | 64.00 | 0.82 | 0.75 | 0.80 | -0.57 | -41.01% | 16 | 101 | 38.28% |
| SE240802P00065000 | 2024-07-26 3:58PM EDT | 65.00 | 1.21 | 1.14 | 1.19 | -0.66 | -35.29% | 164 | 288 | 37.60% |
| SE240802P00066000 | 2024-07-26 3:59PM EDT | 66.00 | 1.71 | 1.65 | 1.71 | -0.83 | -32.68% | 348 | 100 | 37.35% |
| SE240802P00067000 | 2024-07-26 3:39PM EDT | 67.00 | 2.66 | 2.26 | 2.45 | -0.49 | -15.56% | 66 | 216 | 40.33% |
| SE240802P00068000 | 2024-07-26 12:52PM EDT | 68.00 | 2.99 | 2.92 | 3.20 | -0.81 | -21.32% | 16 | 68 | 41.07% |
| SE240802P00069000 | 2024-07-26 11:24AM EDT | 69.00 | 4.30 | 3.75 | 4.05 | -0.35 | -7.53% | 9 | 80 | 42.97% |
| SE240802P00070000 | 2024-07-26 2:18PM EDT | 70.00 | 5.00 | 4.55 | 5.00 | -0.58 | -10.39% | 9 | 125 | 47.56% |
| SE240802P00071000 | 2024-07-26 1:55PM EDT | 71.00 | 5.87 | 4.65 | 6.10 | -1.70 | -22.46% | 3 | 67 | 58.59% |
| SE240802P00072000 | 2024-07-24 11:15AM EDT | 72.00 | 6.15 | 5.50 | 7.15 | 0.00 | - | 6 | 75 | 67.24% |
| SE240802P00073000 | 2024-07-22 11:33AM EDT | 73.00 | 5.60 | 6.75 | 8.30 | 0.00 | - | 19 | 1 | 80.18% |
| SE240802P00074000 | 2024-07-23 2:04PM EDT | 74.00 | 7.35 | 7.45 | 10.05 | 0.00 | - | 1 | 0 | 52.54% |
| SE240802P00075000 | 2024-07-25 12:04PM EDT | 75.00 | 10.65 | 8.65 | 10.50 | 0.00 | - | 5 | 2 | 101.17% |
| SE240802P00076000 | 2024-07-12 12:19PM EDT | 76.00 | 3.35 | 10.10 | 11.55 | 0.00 | - | 20 | 0 | 69.14% |
| SE240802P00077000 | 2024-06-25 2:03PM EDT | 77.00 | 4.85 | 10.75 | 14.05 | 0.00 | - | - | 15 | 108.50% |
| SE240802P00078000 | 2024-07-11 10:10AM EDT | 78.00 | 4.00 | 11.65 | 13.85 | 0.00 | - | - | 0 | 69.73% |
| SE240802P00079000 | 2024-06-24 1:00PM EDT | 79.00 | 4.95 | 11.55 | 15.85 | 0.00 | - | - | 2 | 64.84% |
| SE240802P00080000 | 2024-07-25 3:12PM EDT | 80.00 | 15.50 | 14.05 | 15.15 | 0.00 | - | 49 | 21 | 111.13% |
| SE240802P00081000 | 2024-07-24 12:40PM EDT | 81.00 | 15.50 | 15.05 | 16.40 | 0.00 | - | 1 | 0 | 77.34% |
| SE240802P00087000 | 2024-06-24 3:30PM EDT | 87.00 | 11.00 | 19.60 | 23.65 | 0.00 | - | - | 0 | 214.75% |
| SE240802P00090000 | 2024-06-17 3:06PM EDT | 90.00 | 14.45 | 18.75 | 22.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.