Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.773,25 +1.581,65 (+2,54%)
Sea Limited (SE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:75.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240802C00075000 | 2024-07-26 12:13PM EDT | 2024-08-02 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 19 | 1,682 | 49.61% |
| SE240809C00075000 | 2024-07-26 1:11PM EDT | 2024-08-09 | 0.13 | 0.05 | 0.13 | -0.03 | -18.75% | 57 | 3,126 | 43.36% |
| SE240816C00075000 | 2024-07-26 1:16PM EDT | 2024-08-16 | 1.01 | 1.04 | 1.50 | +0.01 | +1.00% | 24 | 2,314 | 68.12% |
| SE240823C00075000 | 2024-07-26 3:49PM EDT | 2024-08-23 | 1.49 | 1.45 | 1.66 | +0.09 | +6.43% | 3 | 102 | 64.14% |
| SE240830C00075000 | 2024-07-26 3:51PM EDT | 2024-08-30 | 1.61 | 1.62 | 1.94 | +0.16 | +11.03% | 3 | 189 | 60.84% |
| SE240920C00075000 | 2024-07-26 3:03PM EDT | 2024-09-20 | 2.00 | 2.08 | 2.27 | +0.29 | +16.96% | 138 | 9,066 | 52.73% |
| SE241018C00075000 | 2024-07-25 10:05AM EDT | 2024-10-18 | 2.28 | 2.44 | 2.81 | 0.00 | - | 7 | 1,323 | 48.85% |
| SE241115C00075000 | 2024-07-26 10:17AM EDT | 2024-11-15 | 4.18 | 3.75 | 4.05 | +0.11 | +2.70% | 3 | 1,970 | 50.51% |
| SE241220C00075000 | 2024-07-22 11:10AM EDT | 2024-12-20 | 6.21 | 5.05 | 5.15 | 0.00 | - | 2 | 23 | 51.69% |
| SE250117C00075000 | 2024-07-26 11:35AM EDT | 2025-01-17 | 5.76 | 5.55 | 5.75 | +0.56 | +10.77% | 506 | 19,014 | 50.51% |
| SE250221C00075000 | 2024-07-09 9:44AM EDT | 2025-02-21 | 10.70 | 6.25 | 7.25 | 0.00 | - | 1 | 1 | 51.77% |
| SE250321C00075000 | 2024-07-17 12:03PM EDT | 2025-03-21 | 9.30 | 7.45 | 8.45 | 0.00 | - | 4 | 633 | 54.37% |
| SE250620C00075000 | 2024-07-02 10:26AM EDT | 2025-06-20 | 12.45 | 9.45 | 10.65 | 0.00 | - | 125 | 216 | 54.74% |
| SE251219C00075000 | 2024-07-24 3:29PM EDT | 2025-12-19 | 13.46 | 12.10 | 13.55 | 0.00 | - | 2 | 420 | 52.93% |
| SE260116C00075000 | 2024-07-10 1:21PM EDT | 2026-01-16 | 19.55 | 12.60 | 14.35 | 0.00 | - | 1 | 72 | 53.60% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240802P00075000 | 2024-07-25 12:04PM EDT | 2024-08-02 | 10.65 | 8.65 | 10.50 | 0.00 | - | 5 | 2 | 101.17% |
| SE240809P00075000 | 2024-07-22 1:23PM EDT | 2024-08-09 | 7.72 | 9.35 | 10.45 | 0.00 | - | 1 | 2 | 70.02% |
| SE240816P00075000 | 2024-07-26 2:01PM EDT | 2024-08-16 | 10.75 | 9.90 | 10.75 | -0.79 | -6.85% | 24 | 790 | 54.00% |
| SE240823P00075000 | 2024-07-25 10:10AM EDT | 2024-08-23 | 12.29 | 10.30 | 11.25 | 0.00 | - | 1 | 38 | 56.10% |
| SE240830P00075000 | 2024-07-18 9:52AM EDT | 2024-08-30 | 8.40 | 10.25 | 11.40 | 0.00 | - | 3 | 23 | 51.03% |
| SE240920P00075000 | 2024-07-26 2:01PM EDT | 2024-09-20 | 11.55 | 11.05 | 11.75 | +2.35 | +25.54% | 2 | 8,365 | 51.76% |
| SE241018P00075000 | 2024-07-25 2:37PM EDT | 2024-10-18 | 12.55 | 10.15 | 11.85 | 0.00 | - | 2 | 6,111 | 43.21% |
| SE241115P00075000 | 2024-07-11 2:40PM EDT | 2024-11-15 | 7.90 | 12.45 | 12.80 | 0.00 | - | 14 | 409 | 44.85% |
| SE241220P00075000 | 2024-07-25 10:59AM EDT | 2024-12-20 | 12.90 | 13.35 | 13.60 | -1.25 | -8.83% | 4 | 12 | 44.37% |
| SE250117P00075000 | 2024-07-23 12:26PM EDT | 2025-01-17 | 13.05 | 13.15 | 13.90 | 0.00 | - | 1 | 1,852 | 42.43% |
| SE250221P00075000 | 2024-07-11 12:22PM EDT | 2025-02-21 | 9.90 | 14.00 | 14.45 | 0.00 | - | 6 | 388 | 41.64% |
| SE250321P00075000 | 2024-07-11 12:22PM EDT | 2025-03-21 | 10.85 | 15.00 | 15.40 | 0.00 | - | 3 | 58 | 43.77% |
| SE250620P00075000 | 2024-07-09 1:48PM EDT | 2025-06-20 | 12.60 | 15.65 | 16.85 | 0.00 | - | 1 | 3 | 43.18% |
| SE251219P00075000 | 2024-07-16 10:34AM EDT | 2025-12-19 | 16.00 | 16.60 | 19.05 | 0.00 | - | 1 | 117 | 41.82% |
| SE260116P00075000 | 2024-07-24 2:04PM EDT | 2026-01-16 | 18.70 | 18.65 | 19.10 | 0.00 | - | 30 | 72 | 40.88% |
© 2024 Yahoo. Tutti i diritti riservati.