Italia markets open in 8 hours 7 minutes

Sea Limited (SE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
74,42-0,14 (-0,19%)
Alla chiusura: 04:00PM EDT
74,35 -0,07 (-0,09%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240628C000350002024-05-17 2:18PM EDT35.0040.3537.5041.050.00-11326.76%
SE240628C000450002024-05-23 9:35AM EDT45.0029.0127.9531.100.00-12130.08%
SE240628C000500002024-06-14 3:33PM EDT50.0024.2023.2525.80+3.14+14.91%12105.86%
SE240628C000530002024-06-14 3:35PM EDT53.0021.5120.8522.45+0.04+0.19%13105.86%
SE240628C000560002024-05-30 3:04PM EDT56.0011.8018.1518.900.00-1179.10%
SE240628C000580002024-05-21 9:37AM EDT58.0014.9316.1017.900.00--1101.95%
SE240628C000600002024-06-14 3:44PM EDT60.0014.6514.2515.90+0.40+2.81%2494.43%
SE240628C000610002024-05-24 10:59AM EDT61.0011.6813.1014.850.00-5584.86%
SE240628C000620002024-06-05 2:05PM EDT62.009.9212.2512.950.00-24160.45%
SE240628C000630002024-05-29 1:03PM EDT63.006.2311.1012.300.00-3162.11%
SE240628C000640002024-06-14 3:44PM EDT64.0010.608.5512.35+2.68+33.84%16109.47%
SE240628C000650002024-06-10 11:04AM EDT65.008.458.6010.200.00-41871.58%
SE240628C000660002024-06-07 3:59PM EDT66.007.327.608.950.00-1358.01%
SE240628C000670002024-06-14 3:13PM EDT67.008.067.607.95+1.16+16.81%1952.83%
SE240628C000680002024-06-13 11:56AM EDT68.007.326.656.950.00-11047.66%
SE240628C000690002024-06-14 3:16PM EDT69.005.905.857.95-0.99-14.37%11565.87%
SE240628C000700002024-06-14 2:12PM EDT70.004.944.005.60-0.48-8.86%69652.69%
SE240628C000710002024-06-14 10:37AM EDT71.003.954.204.90-0.20-4.82%14552.49%
SE240628C000720002024-06-14 12:37PM EDT72.003.353.453.65-1.14-25.39%118040.55%
SE240628C000730002024-06-14 1:35PM EDT73.002.742.813.75-0.40-12.74%541853.83%
SE240628C000740002024-06-14 2:41PM EDT74.002.332.112.39-0.28-10.73%7830338.92%
SE240628C000750002024-06-14 3:53PM EDT75.001.801.641.86-0.28-13.46%717438.01%
SE240628C000760002024-06-14 11:38AM EDT76.001.341.161.45-0.30-18.29%1316537.94%
SE240628C000770002024-06-14 2:10PM EDT77.001.001.011.10-0.25-20.00%95337.70%
SE240628C000780002024-06-14 1:32PM EDT78.000.730.760.82-0.27-27.00%53437.55%
SE240628C000790002024-06-14 3:59PM EDT79.000.560.550.61-0.09-13.85%143637.65%
SE240628C000800002024-06-13 2:31PM EDT80.000.570.380.450.00-1870937.89%
SE240628C000810002024-06-14 11:07AM EDT81.000.280.280.33-0.18-39.13%12838.18%
SE240628C000820002024-06-13 10:21AM EDT82.000.350.170.250.00-1438.92%
SE240628C000840002024-06-10 9:59AM EDT84.000.210.070.340.00--149.51%
SE240628C000850002024-06-13 2:28PM EDT85.000.130.040.500.00-13250.00%
SE240628C000900002024-05-31 10:26AM EDT90.000.030.010.190.00-82553.91%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240628P000500002024-06-14 12:53PM EDT50.000.090.000.17-0.01-10.00%33102.34%
SE240628P000530002024-05-14 10:43AM EDT53.000.150.011.000.00-16125.59%
SE240628P000540002024-05-31 10:14AM EDT54.000.130.011.000.00-89119.92%
SE240628P000550002024-05-28 10:30AM EDT55.000.160.010.500.00-11698.24%
SE240628P000560002024-05-30 2:16PM EDT56.000.230.000.900.00-14106.06%
SE240628P000570002024-06-04 3:49PM EDT57.000.110.020.500.00-8988.87%
SE240628P000580002024-06-13 10:09AM EDT58.000.040.020.500.00-232484.18%
SE240628P000590002024-06-04 3:49PM EDT59.000.190.000.500.00-9978.81%
SE240628P000600002024-06-13 2:27PM EDT60.000.230.000.11+0.18+360.00%14456.25%
SE240628P000610002024-06-12 12:59PM EDT61.000.360.000.500.00-124769.53%
SE240628P000620002024-06-12 9:30AM EDT62.001.030.030.500.00-11965.82%
SE240628P000630002024-06-14 9:32AM EDT63.000.230.030.26+0.15+187.50%13353.71%
SE240628P000640002024-06-07 9:34AM EDT64.000.270.040.27-0.10-27.03%13050.20%
SE240628P000650002024-06-14 11:06AM EDT65.000.150.100.140.00-47045.12%
SE240628P000660002024-06-14 1:15PM EDT66.000.170.100.15-0.02-10.53%504041.60%
SE240628P000670002024-06-14 2:36PM EDT67.000.170.030.190.00-55739.55%
SE240628P000680002024-06-12 9:48AM EDT68.000.380.210.260.00-113838.28%
SE240628P000690002024-06-14 3:54PM EDT69.000.340.310.36+0.03+9.68%210937.16%
SE240628P000700002024-06-14 3:55PM EDT70.000.470.430.50-0.01-2.08%1615436.23%
SE240628P000710002024-06-14 3:55PM EDT71.000.680.610.91-0.05-6.85%204840.43%
SE240628P000720002024-06-14 3:48PM EDT72.000.940.881.16-0.30-24.19%84139.16%
SE240628P000730002024-06-14 2:00PM EDT73.001.421.221.51+0.14+10.94%4551938.67%
SE240628P000740002024-06-14 1:59PM EDT74.001.861.651.74+0.06+3.33%495134.77%
SE240628P000750002024-06-14 12:28PM EDT75.002.552.142.37+0.60+30.77%201036.77%
SE240628P000760002024-06-12 10:33AM EDT76.003.252.703.250.00-104541.99%
SE240628P000770002024-05-30 10:11AM EDT77.0010.203.353.550.00-1135.11%
SE240628P000780002024-05-21 3:50PM EDT78.006.054.105.250.00-20154.79%
SE240628P000800002024-06-13 1:30PM EDT80.005.555.706.950.00-3359.74%