Italia Markets closed

Sea Limited (SE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
82,38-1,29 (-1,54%)
Alla chiusura: 04:00PM EDT
82,38 0,00 (0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE230616C000350002022-08-02 2:09PM EDT35.0048.4855.9057.100.00-116266.50%
SE230616C000500002022-08-08 2:25PM EDT50.0042.3544.5545.550.00-17217.48%
SE230616C000600002022-08-08 11:18AM EDT60.0036.8737.4038.550.00-219194.53%
SE230616C000650002022-07-25 10:18AM EDT65.0025.1034.5535.500.00--7188.11%
SE230616C000700002022-08-09 10:31AM EDT70.0027.7031.4532.400.00-445179.98%
SE230616C000750002022-08-04 10:08AM EDT75.0027.1828.8529.600.00--25174.46%
SE230616C000800002022-08-11 10:07AM EDT80.0030.0026.2526.95+6.00+25.00%150168.86%
SE230616C000850002022-08-11 10:41AM EDT85.0026.4523.9024.60+4.72+21.72%259164.54%
SE230616C000900002022-08-11 9:56AM EDT90.0025.1221.6022.25+6.92+38.02%14186159.73%
SE230616C000950002022-08-10 3:37PM EDT95.0019.3519.5520.20+1.08+5.91%151,109156.05%
SE230616C001000002022-08-11 1:19PM EDT100.0018.6517.7518.40+2.25+13.72%1101,195153.33%
SE230616C001050002022-08-11 10:06AM EDT105.0018.8015.7516.60+4.35+30.10%11,758149.28%
SE230616C001100002022-08-10 1:11PM EDT110.0013.8614.4015.00+1.71+14.07%812,323147.30%
SE230616C001150002022-08-05 1:20PM EDT115.0013.0512.9013.550.00--200144.68%
SE230616C001200002022-08-11 10:08AM EDT120.0014.0011.6012.20+4.00+40.00%5274142.40%
SE230616C001250002022-08-11 12:40PM EDT125.0011.3010.4511.00+2.02+21.77%31,514140.50%
SE230616C001300002022-08-11 9:33AM EDT130.0010.959.409.90+1.40+14.66%12370138.70%
SE230616C001350002022-07-13 1:46PM EDT135.004.858.458.900.00--392137.02%
SE230616C001400002022-08-03 10:08AM EDT140.006.207.558.100.00-1179135.71%
SE230616C001500002022-08-08 10:37AM EDT150.006.116.106.600.00-1886133.26%
SE230616C001550002022-08-04 12:17PM EDT155.005.505.456.050.00--111132.42%
SE230616C001600002022-08-10 12:27PM EDT160.004.754.905.30-0.35-6.86%-33130.74%
SE230616C001650002022-08-11 10:26AM EDT165.005.304.404.80+0.45+9.28%119129.87%
SE230616C001750002022-07-25 3:14PM EDT175.002.103.504.000.00--24128.38%
SE230616C001800002022-07-07 10:04AM EDT180.002.362.823.150.00--41123.45%
SE230616C001850002022-07-22 1:44PM EDT185.002.002.853.200.00--21126.68%
SE230616C001900002022-07-21 9:34AM EDT190.002.002.492.970.00--34126.07%
SE230616C001950002022-07-18 9:32AM EDT195.001.332.322.660.00--31125.78%
SE230616C002000002022-08-09 12:31PM EDT200.001.752.122.460.00-12841125.76%
SE230616C002100002022-08-05 3:19PM EDT210.001.851.762.060.00--267125.24%
SE230616C002200002022-08-02 1:48PM EDT220.001.261.421.690.00-275124.12%
SE230616C002300002022-07-25 10:05AM EDT230.000.961.221.440.00--60124.22%
SE230616C002400002022-08-01 3:11PM EDT240.000.600.951.620.00--8127.10%
SE230616C002600002022-07-28 2:23PM EDT260.000.590.671.070.00--63125.10%
SE230616C002700002022-08-11 9:51AM EDT270.000.810.421.24+0.01+1.25%130127.20%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE230616P000350002022-08-03 1:53PM EDT35.002.451.872.120.00-135139148.19%
SE230616P000400002022-08-04 10:12AM EDT40.003.212.673.000.00--28143.58%
SE230616P000500002022-08-03 3:28PM EDT50.005.754.805.100.00-50164134.08%
SE230616P000550002022-07-27 10:26AM EDT55.009.256.106.500.00--43130.04%
SE230616P000600002022-08-04 9:42AM EDT60.008.157.608.000.00--145125.85%
SE230616P000650002022-08-11 9:53AM EDT65.008.809.359.75-1.20-12.00%1322122.34%
SE230616P000700002022-08-09 11:17AM EDT70.0012.7511.2511.750.00-36246118.97%
SE230616P000750002022-08-05 11:25AM EDT75.0014.3013.3513.800.00--175115.15%
SE230616P000800002022-07-22 11:01AM EDT80.0019.7215.6516.150.00--23111.80%
SE230616P000850002022-08-08 10:04AM EDT85.0018.5018.1518.650.00--852108.35%
SE230616P000900002022-08-09 2:30PM EDT90.0023.3020.8021.300.00-1685104.64%
SE230616P000950002022-08-11 10:32AM EDT95.0022.7523.6524.35-1.85-7.52%3243101.61%
SE230616P001000002022-08-08 11:26AM EDT100.0027.6526.7027.300.00--27697.66%
SE230616P001100002022-08-08 2:51PM EDT110.0035.1833.2533.850.00--69489.34%
SE230616P001150002022-08-11 11:18AM EDT115.0036.6636.7537.40+36.66-690784.69%
SE230616P001200002022-08-05 1:24PM EDT120.0041.3540.4041.000.00--54678.89%
SE230616P001250002022-08-05 1:24PM EDT125.0045.1544.1044.800.00--51771.48%
SE230616P001300002022-08-05 1:24PM EDT130.0049.1048.2048.750.00--31162.87%
SE230616P001350002022-08-01 12:13PM EDT135.0060.4352.0552.800.00--12250.34%
SE230616P001400002022-08-04 11:05AM EDT140.0058.8556.2056.850.00--350.00%
SE230616P001550002022-07-01 10:21AM EDT155.0086.3073.0573.850.00--4779.44%
SE230616P001600002022-08-03 11:29AM EDT160.0078.0573.6574.450.00--1920.00%
SE230616P001750002022-07-14 12:36PM EDT175.00107.0087.4088.300.00--180.00%
SE230616P001900002022-07-18 9:37AM EDT190.00117.85101.70102.700.00--180.00%
SE230616P002300002022-08-08 3:15PM EDT230.00144.60141.05142.300.00--00.00%
SE230616P002400002022-08-04 12:49PM EDT240.00153.80150.65152.350.00--00.00%