Italia markets close in 35 minutes

Sea Limited (SE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,71-0,93 (-1,34%)
In data: 10:55AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE250117C000200002024-07-17 12:16PM EDT20.0049.1647.9550.800.00-20392110.06%
SE250117C000225002024-06-20 2:19PM EDT22.5053.7545.8548.350.00-3198107.08%
SE250117C000250002024-07-15 10:02AM EDT25.0047.5044.2045.200.00-4183100.39%
SE250117C000280002024-07-17 12:20PM EDT28.0041.6240.5543.350.00-242595.65%
SE250117C000300002024-07-01 10:01AM EDT30.0038.5039.1540.350.00-229785.25%
SE250117C000330002024-05-01 12:35PM EDT33.0031.9534.0038.450.00-2665.14%
SE250117C000350002024-07-17 9:46AM EDT35.0035.9134.7535.750.00-25,59979.74%
SE250117C000370002024-07-17 12:14PM EDT37.0032.8632.9033.950.00-123376.83%
SE250117C000400002024-07-12 9:34AM EDT40.0036.3030.2030.950.00-11,55470.95%
SE250117C000420002024-07-08 2:43PM EDT42.0032.5828.1028.950.00-16965.38%
SE250117C000450002024-07-16 9:41AM EDT45.0028.2425.6026.300.00-12,38862.84%
SE250117C000470002024-07-12 11:43AM EDT47.0029.6023.7524.700.00-1020560.77%
SE250117C000500002024-07-17 9:43AM EDT50.0022.8021.5022.100.00-27,24658.68%
SE250117C000550002024-07-16 10:44AM EDT55.0019.5417.8519.150.00-221,55958.98%
SE250117C000600002024-07-17 11:00AM EDT60.0015.0014.6514.950.00-22,23754.39%
SE250117C000650002024-07-17 1:05PM EDT65.0011.9211.7012.050.00-22,16852.66%
SE250117C000700002024-07-18 9:44AM EDT70.009.459.309.55-0.53-5.31%25,82851.49%
SE250117C000725002024-07-17 10:14AM EDT72.508.608.208.450.00-232450.83%
SE250117C000750002024-07-17 2:47PM EDT75.007.557.157.50+0.05+0.67%118,99550.23%
SE250117C000775002024-07-16 11:35AM EDT77.507.426.506.700.00---50.61%
SE250117C000800002024-07-17 10:12AM EDT80.005.925.655.800.00-69,68550.18%
SE250117C000850002024-07-17 2:58PM EDT85.004.484.354.550.00-468,15850.05%
SE250117C000900002024-07-17 1:14PM EDT90.003.453.303.500.00-354,31249.61%
SE250117C000950002024-07-17 12:30PM EDT95.002.602.562.670.00-286049.21%
SE250117C001000002024-07-17 11:52AM EDT100.002.051.932.060.00-23,11049.13%
SE250117C001050002024-07-12 9:49AM EDT105.002.651.501.620.00-14,67649.37%
SE250117C001100002024-07-17 12:14PM EDT110.001.191.111.250.00-491049.34%
SE250117C001150002024-07-15 2:47PM EDT115.001.150.890.980.00-133749.51%
SE250117C001200002024-07-17 1:54PM EDT120.000.730.700.760.00-36,51849.54%
SE250117C001250002024-07-16 10:42AM EDT125.000.660.530.640.00-12,02050.39%
SE250117C001300002024-07-17 12:13PM EDT130.000.450.410.500.00-107,52650.42%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE250117P000200002024-06-26 11:14AM EDT20.000.150.010.220.00-174580.86%
SE250117P000225002024-07-16 11:25AM EDT22.500.030.010.250.00-21,16474.80%
SE250117P000250002024-07-17 12:10PM EDT25.000.100.050.110.00-15,23463.67%
SE250117P000280002024-07-17 12:09PM EDT28.000.140.030.340.00-224364.45%
SE250117P000300002024-07-17 12:09PM EDT30.000.200.140.370.00-24,41363.28%
SE250117P000330002024-07-17 12:09PM EDT33.000.310.030.490.00-212556.93%
SE250117P000350002024-07-17 12:10PM EDT35.000.370.100.560.00-22,50655.23%
SE250117P000370002024-07-17 12:10PM EDT37.000.420.150.650.00-249853.22%
SE250117P000400002024-07-17 12:10PM EDT40.000.590.380.600.00-27,48551.86%
SE250117P000420002024-07-16 11:26AM EDT42.000.680.620.730.00-261350.29%
SE250117P000450002024-07-17 1:54PM EDT45.000.980.951.050.00-53,57649.15%
SE250117P000470002024-07-15 3:02PM EDT47.001.071.181.310.00-238248.36%
SE250117P000500002024-07-17 10:07AM EDT50.001.631.641.790.00-43,49247.22%
SE250117P000550002024-07-17 3:25PM EDT55.002.782.732.920.00-13,61145.87%
SE250117P000600002024-07-18 9:59AM EDT60.004.304.254.450.00-23,88444.51%
SE250117P000650002024-07-17 10:07AM EDT65.006.106.256.400.00-22,94143.05%
SE250117P000700002024-07-17 9:30AM EDT70.008.108.708.850.00-101,93041.83%
SE250117P000750002024-07-10 3:08PM EDT75.009.2011.4011.800.00-1091,85240.83%
SE250117P000800002024-07-17 11:38AM EDT80.0015.1014.9015.150.00-21,09739.69%
SE250117P000850002024-06-26 11:49AM EDT85.0015.1318.6519.000.00-111639.22%
SE250117P000900002024-06-21 3:30PM EDT90.0019.0522.5023.050.00-1212538.03%
SE250117P000950002024-07-10 12:59PM EDT95.0023.0027.0027.400.00-113937.04%
SE250117P001000002024-07-02 2:34PM EDT100.0030.6131.4031.900.00-15635.30%
SE250117P001050002024-05-13 1:51PM EDT105.0041.9031.9533.100.00-17730.00%
SE250117P001100002024-05-16 3:22PM EDT110.0038.6936.0038.200.00-2100.00%
SE250117P001150002023-04-03 12:08PM EDT115.0038.8145.3545.950.00-150.00%
SE250117P001200002024-05-31 10:22AM EDT120.0053.5046.4550.700.00-500.00%
SE250117P001250002023-03-31 10:06AM EDT125.0046.3052.0052.850.00-1940.00%
SE250117P001300002024-01-29 11:31AM EDT130.0090.6080.0584.100.00-40175.81%