Italia Markets closed

Sea Limited (SE)

NYSE - NYSE Prezzo differito. 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'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240621C000200002024-05-16 1:38PM EDT20.0051.0052.9055.300.00-1200675.39%
SE240621C000225002024-02-01 3:45PM EDT22.5018.9527.5531.050.00-1400.00%
SE240621C000250002024-05-16 12:08PM EDT25.0046.5447.7050.950.00-1383651.95%
SE240621C000300002024-06-12 2:51PM EDT30.0043.9842.8045.350.00-1356487.70%
SE240621C000310002024-03-04 1:51PM EDT31.0023.3522.4024.650.00-10100.00%
SE240621C000320002024-03-04 3:28PM EDT32.0023.0521.5522.550.00-13150.00%
SE240621C000330002024-03-04 2:53PM EDT33.0022.0520.5021.100.00-790.00%
SE240621C000340002024-04-05 10:57AM EDT34.0021.7531.9033.900.00-30290.00%
SE240621C000350002024-06-13 10:56AM EDT35.0040.5038.5540.000.00-21,047372.27%
SE240621C000360002024-04-10 1:22PM EDT36.0021.6028.6030.050.00-3610.00%
SE240621C000370002024-06-06 3:56PM EDT37.0035.4035.8538.400.00-187393.36%
SE240621C000380002024-03-04 2:00PM EDT38.0017.1016.2516.500.00-1320.00%
SE240621C000390002024-05-02 9:54AM EDT39.0024.5726.5030.900.00-11810.00%
SE240621C000400002024-06-14 11:23AM EDT40.0034.1933.9535.20-0.38-1.10%71,239245.31%
SE240621C000410002024-04-25 11:05AM EDT41.0022.1030.8531.700.00-11490.00%
SE240621C000420002024-06-14 1:05PM EDT42.0032.0031.4532.95+2.99+10.31%143287.50%
SE240621C000430002024-05-09 10:51AM EDT43.0024.0228.5030.200.00-46810.00%
SE240621C000440002024-06-13 12:01PM EDT44.0030.5529.5031.050.00-1205278.32%
SE240621C000450002024-06-13 9:38AM EDT45.0029.2728.5530.050.00-19,959268.36%
SE240621C000460002024-06-11 11:39AM EDT46.0028.7227.1529.35+2.39+9.08%146285.16%
SE240621C000470002024-06-12 10:27AM EDT47.0027.4326.8528.300.00-1107188.28%
SE240621C000480002024-06-11 11:23AM EDT48.0025.0525.7027.000.00-3302235.16%
SE240621C000490002024-05-29 9:44AM EDT49.0018.7124.8526.150.00-1195155.86%
SE240621C000500002024-06-14 3:03PM EDT50.0024.4522.3526.60-0.31-1.25%69,355141.41%
SE240621C000550002024-06-14 3:27PM EDT55.0019.8019.2519.90+0.03+0.15%211,630131.25%
SE240621C000600002024-06-13 11:45AM EDT60.0015.0312.4014.600.00-712,106101.76%
SE240621C000610002024-05-29 10:30AM EDT61.007.8013.3013.850.00-1292.58%
SE240621C000620002024-06-10 10:00AM EDT62.0011.0512.3012.700.00-281,08176.17%
SE240621C000630002024-06-14 10:33AM EDT63.0011.159.9513.70+6.15+123.00%1325100.39%
SE240621C000640002024-06-13 3:39PM EDT64.0010.0010.3510.80-0.78-7.24%32573.83%
SE240621C000650002024-06-14 3:39PM EDT65.009.607.9010.70-0.85-8.13%178,061126.76%
SE240621C000660002024-06-14 1:08PM EDT66.008.257.408.70-1.25-13.16%17071.09%
SE240621C000670002024-06-14 3:29PM EDT67.007.637.307.75-0.26-3.30%15150.98%
SE240621C000680002024-06-14 3:30PM EDT68.006.606.407.75-0.15-2.22%129675.68%
SE240621C000690002024-06-14 3:30PM EDT69.005.704.555.75-0.25-4.20%825753.22%
SE240621C000700002024-06-14 3:47PM EDT70.004.524.604.80-0.48-9.60%539,72348.24%
SE240621C000710002024-06-14 10:17AM EDT71.003.312.943.90-0.87-20.81%322544.63%
SE240621C000720002024-06-14 3:46PM EDT72.002.892.883.00-0.39-11.89%6626339.75%
SE240621C000730002024-06-14 3:45PM EDT73.002.192.172.23-0.40-15.44%8334737.35%
SE240621C000740002024-06-14 3:45PM EDT74.001.591.551.60-0.36-18.46%15318436.33%
SE240621C000750002024-06-14 3:55PM EDT75.001.091.051.09-0.34-23.78%2745,12335.60%
SE240621C000760002024-06-14 3:59PM EDT76.000.710.680.73-0.30-29.70%3416735.84%
SE240621C000770002024-06-14 3:57PM EDT77.000.430.420.46-0.20-31.75%14858735.74%
SE240621C000780002024-06-14 3:58PM EDT78.000.260.250.28-0.17-39.53%5525135.84%
SE240621C000790002024-06-14 3:58PM EDT79.000.140.140.18-0.15-51.72%7212136.91%
SE240621C000800002024-06-14 3:24PM EDT80.000.100.090.10-0.06-37.50%9511,01436.91%
SE240621C000810002024-06-14 11:01AM EDT81.000.070.050.07-0.05-41.67%363638.87%
SE240621C000820002024-06-13 11:39AM EDT82.000.100.010.050.00-83040.63%
SE240621C000830002024-06-10 11:08AM EDT83.000.130.010.500.00-4562.70%
SE240621C000840002024-06-10 2:57PM EDT84.000.070.010.750.00-2775.20%
SE240621C000850002024-06-14 2:51PM EDT85.000.010.010.03-0.03-75.00%11,01348.83%
SE240621C000900002024-06-13 1:22PM EDT90.000.030.000.030.00-114,67160.94%
SE240621C000950002024-06-14 1:28PM EDT95.000.020.000.020.00-211,28271.88%
SE240621C001000002024-06-11 12:31PM EDT100.000.010.000.020.00-5078385.94%
SE240621C001050002024-04-25 3:34PM EDT105.000.300.011.280.00-2734182.62%
SE240621C001100002024-06-04 11:32AM EDT110.000.040.000.040.00-1419117.19%
SE240621C001150002024-06-11 11:08AM EDT115.000.010.000.030.00-8756125.00%
SE240621C001200002024-06-11 12:14PM EDT120.000.020.000.01+0.01+100.00%41,899121.88%
SE240621C001250002024-06-11 12:03PM EDT125.000.010.000.030.00-20637145.31%
SE240621C001300002024-06-05 10:17AM EDT130.000.010.000.010.00-10859140.63%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240621P000200002024-05-14 1:05PM EDT20.000.020.000.230.00-31379469.53%
SE240621P000225002024-06-05 9:30AM EDT22.500.020.000.500.00-1892483.59%
SE240621P000250002024-06-10 10:33AM EDT25.000.020.000.030.00-11,105309.38%
SE240621P000300002024-06-14 2:37PM EDT30.000.010.000.020.00-112,349250.00%
SE240621P000310002024-04-15 2:57PM EDT31.000.280.000.750.00-26389.45%
SE240621P000320002024-06-05 10:16AM EDT32.000.010.001.000.00-140398.44%
SE240621P000330002024-06-10 11:48AM EDT33.000.010.000.500.00-233338.67%
SE240621P000340002024-04-23 12:47PM EDT34.000.150.000.000.00-214950.00%
SE240621P000350002024-06-13 3:48PM EDT35.000.010.000.020.00-37,492209.38%
SE240621P000360002024-05-24 11:28AM EDT36.000.030.001.000.00-1525348.83%
SE240621P000370002024-05-20 9:30AM EDT37.000.050.000.750.00-131318.36%
SE240621P000380002024-05-15 11:10AM EDT38.000.070.001.000.00-5416326.17%
SE240621P000390002024-05-09 3:12PM EDT39.000.100.000.030.00-5456187.50%
SE240621P000400002024-06-11 12:14PM EDT40.000.010.000.030.00-63,516181.25%
SE240621P000410002024-05-17 10:08AM EDT41.000.030.000.030.00-2348175.00%
SE240621P000420002024-05-14 9:35AM EDT42.000.050.000.750.00-81,157267.58%
SE240621P000430002024-06-10 3:28PM EDT43.000.010.000.040.00-1273167.19%
SE240621P000440002024-06-11 3:33PM EDT44.000.030.000.100.00-635810179.69%
SE240621P000450002024-06-11 3:42PM EDT45.000.030.000.030.00-2512,225150.00%
SE240621P000460002024-05-17 12:55PM EDT46.000.010.000.030.00-11,530143.75%
SE240621P000470002024-05-24 12:17PM EDT47.000.010.000.030.00-11,166137.50%
SE240621P000480002024-06-04 2:21PM EDT48.000.450.000.500.00-1674196.88%
SE240621P000490002024-06-07 1:06PM EDT49.000.030.000.030.00-32449126.56%
SE240621P000500002024-06-14 12:53PM EDT50.000.020.000.03-0.03-60.00%531,454120.31%
SE240621P000550002024-06-13 3:44PM EDT55.000.050.010.200.00-57,136122.66%
SE240621P000600002024-06-14 1:23PM EDT60.000.050.030.04+0.03+150.00%5127,19277.34%
SE240621P000610002024-06-13 12:14PM EDT61.000.040.010.040.00-1468.75%
SE240621P000620002024-06-13 2:21PM EDT62.000.020.000.410.00-51,18991.60%
SE240621P000630002024-06-13 9:32AM EDT63.000.030.000.500.00-113088.96%
SE240621P000640002024-06-13 3:45PM EDT64.000.110.020.300.00-430674.41%
SE240621P000650002024-06-14 3:59PM EDT65.000.030.030.09-0.03-50.00%784,57156.45%
SE240621P000660002024-06-14 1:44PM EDT66.000.080.030.080.00-153750.39%
SE240621P000670002024-06-14 2:50PM EDT67.000.050.010.07+0.01+25.00%1380146.88%
SE240621P000680002024-06-14 11:02AM EDT68.000.090.030.07+0.01+12.50%220741.41%
SE240621P000690002024-06-14 2:50PM EDT69.000.090.080.11-0.01-10.00%1841439.65%
SE240621P000700002024-06-14 2:44PM EDT70.000.150.130.17-0.03-16.67%9687,02837.70%
SE240621P000710002024-06-14 3:33PM EDT71.000.250.220.26-0.05-16.67%2618335.55%
SE240621P000720002024-06-14 2:32PM EDT72.000.440.390.42-0.01-2.22%3917334.28%
SE240621P000730002024-06-14 3:56PM EDT73.000.670.650.69-0.04-5.63%7428633.84%
SE240621P000740002024-06-14 3:59PM EDT74.001.031.031.08-0.09-8.04%9415233.69%
SE240621P000750002024-06-14 3:57PM EDT75.001.551.521.580.00-9425533.20%
SE240621P000760002024-06-14 2:54PM EDT76.002.252.162.22+0.06+2.74%99733.20%
SE240621P000770002024-06-14 1:52PM EDT77.003.102.873.00+0.19+6.53%6434.38%
SE240621P000780002024-06-14 3:58PM EDT78.003.703.653.85+0.15+4.23%11235.45%
SE240621P000790002024-05-29 10:48AM EDT79.0011.354.504.850.00--941.60%
SE240621P000800002024-05-22 12:57PM EDT80.007.435.455.750.00-11341.80%
SE240621P000850002024-05-23 12:19PM EDT85.0013.8010.3510.900.00-1351.95%
SE240621P000900002024-06-12 2:00PM EDT90.0016.4015.0516.050.00-11109.77%
SE240621P000950002023-11-13 4:06PM EDT95.0049.3556.5558.100.00-2301,176.76%
SE240621P001000002023-11-13 12:36PM EDT100.0053.8561.6563.100.00-101,205.37%
SE240621P001050002023-11-13 2:15PM EDT105.0058.6566.4068.500.00-301,232.86%
SE240621P001100002023-08-14 2:36PM EDT110.0053.7570.7071.200.00-101,210.60%
SE240621P001150002023-08-11 1:57PM EDT115.0057.9076.5076.900.00-101,255.42%
SE240621P001200002023-10-17 11:25AM EDT120.0054.5073.0073.500.00-101,033.64%
SE240621P001300002023-12-12 2:15PM EDT130.0092.0093.5594.600.00-501,386.52%