Italia markets closed

Sea Limited (SE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,98-2,24 (-3,15%)
In data: 02:35PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240726C000400002024-06-21 11:29AM EDT40.0036.2928.5030.350.00-11209.18%
SE240726C000500002024-06-18 10:27AM EDT50.0025.9118.7020.400.00--1144.04%
SE240726C000550002024-07-17 1:48PM EDT55.0014.1413.9014.45-5.79-29.05%2484.77%
SE240726C000580002024-07-15 10:14AM EDT58.0013.4010.8012.050.00-5783.89%
SE240726C000600002024-07-01 12:01PM EDT60.008.508.909.450.00--1157.62%
SE240726C000630002024-07-17 12:34PM EDT63.006.006.056.40+0.45+8.11%6551.76%
SE240726C000640002024-07-17 11:39AM EDT64.005.205.255.50-2.20-29.73%1249.07%
SE240726C000660002024-07-15 12:54PM EDT66.005.863.553.700.00-91641.26%
SE240726C000670002024-07-15 10:22AM EDT67.004.652.883.000.00-1541.07%
SE240726C000680002024-07-17 11:38AM EDT68.002.202.232.31-4.59-67.60%23139.31%
SE240726C000690002024-07-17 1:04PM EDT69.001.711.691.77-1.44-45.71%882339.06%
SE240726C000700002024-07-17 1:42PM EDT70.001.351.241.29-1.13-45.56%2412738.21%
SE240726C000710002024-07-17 12:21PM EDT71.000.840.890.97-1.10-56.70%26639.01%
SE240726C000720002024-07-17 11:53AM EDT72.000.570.610.68-0.87-60.42%2221238.72%
SE240726C000730002024-07-17 12:12PM EDT73.000.370.400.48-0.68-64.76%1417639.01%
SE240726C000740002024-07-17 1:07PM EDT74.000.300.280.33-0.46-60.53%1119239.26%
SE240726C000750002024-07-17 1:20PM EDT75.000.200.200.23-0.32-61.54%1023839.84%
SE240726C000760002024-07-17 10:37AM EDT76.000.160.140.17-0.21-56.76%2238841.02%
SE240726C000770002024-07-17 9:54AM EDT77.000.160.090.12-0.05-23.81%23541.80%
SE240726C000780002024-07-17 1:07PM EDT78.000.080.050.12-0.10-55.56%114245.51%
SE240726C000790002024-07-12 2:28PM EDT79.000.380.010.710.00-126863.48%
SE240726C000800002024-07-16 3:59PM EDT80.000.040.010.75-0.06-60.00%1032068.65%
SE240726C000810002024-07-16 11:20AM EDT81.000.060.010.750.00-83072.75%
SE240726C000820002024-07-15 9:36AM EDT82.000.110.020.750.00-1010976.95%
SE240726C000830002024-07-16 3:02PM EDT83.000.050.010.750.00-52680.57%
SE240726C000840002024-07-16 1:16PM EDT84.000.030.010.750.00-142484.38%
SE240726C000850002024-07-09 11:10AM EDT85.000.150.010.750.00-244888.09%
SE240726C000860002024-07-09 3:55PM EDT86.000.070.010.750.00-91091.70%
SE240726C000870002024-07-09 11:11AM EDT87.000.080.010.750.00-162495.21%
SE240726C000880002024-07-16 10:10AM EDT88.000.010.010.750.00-154198.63%
SE240726C000900002024-07-15 10:29AM EDT90.000.170.020.250.00-1486.13%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240726P000500002024-07-11 2:13PM EDT50.000.260.010.750.00--2130.57%
SE240726P000550002024-06-28 1:55PM EDT55.000.670.010.750.00-3398.73%
SE240726P000600002024-07-15 10:52AM EDT60.000.060.020.130.00-31752.64%
SE240726P000610002024-07-16 10:35AM EDT61.000.330.070.440.00-82355.76%
SE240726P000620002024-07-17 10:11AM EDT62.000.110.110.14+0.04+57.14%32743.16%
SE240726P000630002024-07-17 10:12AM EDT63.000.200.170.20+0.05+33.33%153541.60%
SE240726P000640002024-07-17 10:10AM EDT64.000.210.260.29+0.07+50.00%14640.33%
SE240726P000650002024-07-17 1:14PM EDT65.000.420.390.43+0.19+82.61%78539.45%
SE240726P000660002024-07-17 11:38AM EDT66.000.610.580.62+0.32+110.34%417238.48%
SE240726P000670002024-07-17 1:39PM EDT67.000.830.840.88+0.46+124.32%1227937.60%
SE240726P000680002024-07-17 1:14PM EDT68.001.261.191.25+0.64+103.23%4421737.50%
SE240726P000690002024-07-17 1:15PM EDT69.001.751.651.73+0.96+121.52%2812237.74%
SE240726P000700002024-07-17 12:31PM EDT70.002.362.202.28+1.24+110.71%3635337.55%
SE240726P000710002024-07-17 2:07PM EDT71.002.852.792.93+1.34+88.74%2220937.60%
SE240726P000720002024-07-17 12:15PM EDT72.004.003.553.65+1.72+75.44%87637.35%
SE240726P000730002024-07-17 2:12PM EDT73.004.354.354.50+1.69+63.53%54939.01%
SE240726P000740002024-07-17 9:41AM EDT74.004.505.155.40+0.60+15.38%113241.11%
SE240726P000750002024-07-16 10:28AM EDT75.004.356.006.300.00-114442.09%
SE240726P000760002024-07-15 9:44AM EDT76.004.006.957.250.00-115444.24%
SE240726P000780002024-07-15 11:39AM EDT78.006.858.659.200.00-1649.81%
SE240726P000790002024-07-17 12:24PM EDT79.0010.309.7010.35+5.60+119.15%15662.01%
SE240726P000810002024-07-11 9:33AM EDT81.006.5011.4512.900.00--059.18%
SE240726P000830002024-07-16 2:44PM EDT83.0011.7511.9513.450.00---0.00%