Italia markets open in 8 hours 21 minutes
Dow Jones
33.949,01 -207,68 (-0,61%) Nasdaq
11.910,52 -203,27 (-1,68%) Nikkei 225
27.606,46 -79,01 (-0,29%) EUR/USD
1,0722 -0,0009 (-0,09%) BTC-EUR
21.418,89 -459,45 (-2,10%) CMC Crypto 200
529,21 -7,68 (-1,43%)
Sea Limited (SE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230217C00025000 | 2022-12-29 11:30AM EST | 25.00 | 27.80 | 43.30 | 43.95 | 0.00 | - | 6 | 21 | 328.52% |
| SE230217C00030000 | 2023-02-07 3:11PM EST | 30.00 | 37.95 | 38.10 | 38.90 | 0.00 | - | 4 | 18 | 247.27% |
| SE230217C00035000 | 2023-02-02 9:34AM EST | 35.00 | 36.50 | 33.10 | 33.75 | 0.00 | - | 39 | 53 | 184.77% |
| SE230217C00040000 | 2023-01-26 9:32AM EST | 40.00 | 28.50 | 28.05 | 28.75 | 0.00 | - | 1 | 106 | 142.97% |
| SE230217C00045000 | 2023-01-25 9:36AM EST | 45.00 | 20.05 | 23.15 | 23.65 | 0.00 | - | 3 | 161 | 114.06% |
| SE230217C00050000 | 2023-02-06 9:30AM EST | 50.00 | 18.94 | 18.30 | 18.75 | 0.00 | - | 1 | 670 | 108.59% |
| SE230217C00055000 | 2023-02-08 11:25AM EST | 55.00 | 13.89 | 13.40 | 13.85 | +1.51 | +12.20% | 5 | 1,058 | 88.67% |
| SE230217C00058000 | 2023-02-02 3:46PM EST | 58.00 | 14.50 | 10.40 | 11.00 | 0.00 | - | 5 | 11 | 75.68% |
| SE230217C00059000 | 2023-02-08 2:12PM EST | 59.00 | 10.65 | 9.50 | 10.10 | +3.65 | +52.14% | 1 | 7 | 74.71% |
| SE230217C00060000 | 2023-02-08 11:19AM EST | 60.00 | 9.70 | 8.70 | 9.15 | +1.13 | +13.19% | 12 | 7,077 | 73.93% |
| SE230217C00061000 | 2023-02-06 11:40AM EST | 61.00 | 7.98 | 7.90 | 8.25 | 0.00 | - | 1 | 20 | 73.00% |
| SE230217C00062000 | 2023-02-08 9:30AM EST | 62.00 | 6.70 | 7.05 | 7.45 | -3.52 | -34.44% | 4 | 35 | 71.92% |
| SE230217C00063000 | 2023-02-06 3:11PM EST | 63.00 | 4.80 | 6.35 | 6.60 | 0.00 | - | 6 | 71 | 71.34% |
| SE230217C00064000 | 2023-02-08 3:01PM EST | 64.00 | 5.90 | 5.60 | 5.90 | -3.03 | -33.93% | 2 | 64 | 71.05% |
| SE230217C00065000 | 2023-02-08 3:57PM EST | 65.00 | 5.05 | 4.90 | 5.15 | +0.50 | +10.99% | 36 | 3,471 | 69.63% |
| SE230217C00066000 | 2023-02-08 3:57PM EST | 66.00 | 4.40 | 4.25 | 4.45 | -0.14 | -3.08% | 69 | 494 | 68.36% |
| SE230217C00067000 | 2023-02-08 3:57PM EST | 67.00 | 3.80 | 3.70 | 3.85 | +0.05 | +1.33% | 25 | 330 | 68.36% |
| SE230217C00068000 | 2023-02-08 2:23PM EST | 68.00 | 3.75 | 3.20 | 3.30 | +0.31 | +9.01% | 14 | 158 | 68.26% |
| SE230217C00069000 | 2023-02-08 3:03PM EST | 69.00 | 2.83 | 2.71 | 2.81 | -0.30 | -9.58% | 12 | 109 | 67.82% |
| SE230217C00070000 | 2023-02-08 3:42PM EST | 70.00 | 2.50 | 2.28 | 2.40 | -0.10 | -3.85% | 832 | 5,735 | 67.80% |
| SE230217C00071000 | 2023-02-08 10:29AM EST | 71.00 | 2.13 | 1.92 | 2.02 | -0.01 | -0.47% | 4 | 1,053 | 67.82% |
| SE230217C00072000 | 2023-02-08 3:39PM EST | 72.00 | 1.78 | 1.60 | 1.71 | +0.53 | +42.40% | 39 | 151 | 68.02% |
| SE230217C00073000 | 2023-02-08 1:59PM EST | 73.00 | 1.59 | 1.33 | 1.45 | +0.04 | +2.58% | 16 | 72 | 68.41% |
| SE230217C00074000 | 2023-02-08 1:40PM EST | 74.00 | 1.32 | 1.08 | 1.21 | +0.15 | +12.82% | 4 | 357 | 68.36% |
| SE230217C00075000 | 2023-02-08 3:20PM EST | 75.00 | 0.92 | 0.91 | 1.01 | -0.17 | -15.60% | 30 | 1,694 | 68.99% |
| SE230217C00076000 | 2023-02-08 3:00PM EST | 76.00 | 0.85 | 0.77 | 0.84 | -0.02 | -2.30% | 149 | 4,889 | 69.73% |
| SE230217C00077000 | 2023-02-08 10:36AM EST | 77.00 | 0.67 | 0.62 | 0.72 | -0.09 | -11.84% | 19 | 459 | 70.26% |
| SE230217C00078000 | 2023-02-08 12:12PM EST | 78.00 | 0.73 | 0.52 | 0.59 | +0.23 | +46.00% | 5 | 78 | 70.80% |
| SE230217C00080000 | 2023-02-08 2:22PM EST | 80.00 | 0.49 | 0.37 | 0.43 | +0.06 | +13.95% | 227 | 29,604 | 72.80% |
| SE230217C00085000 | 2023-02-08 2:18PM EST | 85.00 | 0.20 | 0.11 | 0.24 | 0.00 | - | 12 | 2,539 | 77.15% |
| SE230217C00090000 | 2023-02-08 10:18AM EST | 90.00 | 0.09 | 0.05 | 0.13 | -0.01 | -10.00% | 50 | 1,255 | 82.81% |
| SE230217C00095000 | 2023-02-08 3:29PM EST | 95.00 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 63 | 618 | 87.11% |
| SE230217C00100000 | 2023-02-08 3:28PM EST | 100.00 | 0.02 | 0.00 | 0.13 | -0.07 | -77.78% | 20 | 1,522 | 103.52% |
| SE230217C00105000 | 2023-02-02 3:54PM EST | 105.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 5 | 572 | 109.38% |
| SE230217C00110000 | 2023-02-07 1:36PM EST | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 762 | 111.72% |
| SE230217C00115000 | 2023-01-18 12:19PM EST | 115.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 41 | 909 | 120.31% |
| SE230217C00120000 | 2023-02-02 2:55PM EST | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 817 | 128.91% |
| SE230217C00125000 | 2023-02-02 1:59PM EST | 125.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 2,036 | 134.38% |
| SE230217C00130000 | 2023-01-20 11:52AM EST | 130.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 19 | 745 | 141.41% |
| SE230217C00135000 | 2023-01-20 12:58PM EST | 135.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 24 | 168 | 143.75% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230217P00025000 | 2023-01-23 2:11PM EST | 25.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 101 | 223.44% |
| SE230217P00030000 | 2023-01-23 3:51PM EST | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 968 | 184.38% |
| SE230217P00035000 | 2023-02-06 3:40PM EST | 35.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 1,249 | 146.88% |
| SE230217P00040000 | 2023-02-07 3:32PM EST | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 72 | 3,508 | 123.44% |
| SE230217P00045000 | 2023-02-07 3:00PM EST | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 16 | 1,076 | 104.69% |
| SE230217P00050000 | 2023-02-08 3:26PM EST | 50.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 41 | 4,407 | 82.81% |
| SE230217P00055000 | 2023-02-08 3:43PM EST | 55.00 | 0.12 | 0.10 | 0.15 | -0.01 | -7.69% | 22 | 5,389 | 75.20% |
| SE230217P00058000 | 2023-02-08 3:08PM EST | 58.00 | 0.28 | 0.25 | 0.30 | -0.20 | -41.67% | 7 | 113 | 71.09% |
| SE230217P00059000 | 2023-02-08 11:23AM EST | 59.00 | 0.35 | 0.34 | 0.39 | -0.25 | -41.67% | 10 | 79 | 70.41% |
| SE230217P00060000 | 2023-02-08 3:13PM EST | 60.00 | 0.47 | 0.44 | 0.50 | -0.14 | -22.95% | 17 | 9,236 | 69.34% |
| SE230217P00061000 | 2023-02-08 3:13PM EST | 61.00 | 0.65 | 0.55 | 0.64 | -0.48 | -42.48% | 3 | 107 | 68.07% |
| SE230217P00062000 | 2023-02-08 12:02PM EST | 62.00 | 0.65 | 0.75 | 0.82 | -0.32 | -32.99% | 53 | 184 | 68.12% |
| SE230217P00063000 | 2023-02-08 12:32PM EST | 63.00 | 0.81 | 0.92 | 1.05 | -0.24 | -22.86% | 51 | 211 | 67.19% |
| SE230217P00064000 | 2023-02-08 3:51PM EST | 64.00 | 1.24 | 1.18 | 1.31 | -0.66 | -34.74% | 754 | 171 | 66.85% |
| SE230217P00065000 | 2023-02-08 3:13PM EST | 65.00 | 1.55 | 1.46 | 1.60 | -0.28 | -15.30% | 119 | 4,450 | 65.97% |
| SE230217P00066000 | 2023-02-08 3:45PM EST | 66.00 | 1.84 | 1.79 | 1.95 | -0.11 | -5.64% | 60 | 1,295 | 65.28% |
| SE230217P00067000 | 2023-02-08 3:08PM EST | 67.00 | 2.38 | 2.25 | 2.35 | -0.31 | -11.52% | 37 | 143 | 65.50% |
| SE230217P00068000 | 2023-02-08 3:09PM EST | 68.00 | 2.88 | 2.71 | 2.83 | -0.22 | -7.10% | 89 | 127 | 65.38% |
| SE230217P00069000 | 2023-02-08 3:09PM EST | 69.00 | 3.40 | 3.20 | 3.35 | -1.30 | -27.66% | 16 | 297 | 64.84% |
| SE230217P00070000 | 2023-02-08 3:13PM EST | 70.00 | 4.00 | 3.80 | 3.95 | -0.40 | -9.09% | 13 | 4,344 | 65.23% |
| SE230217P00071000 | 2023-02-08 3:05PM EST | 71.00 | 4.45 | 4.40 | 4.55 | -0.65 | -12.75% | 43 | 23 | 64.45% |
| SE230217P00072000 | 2023-02-08 10:10AM EST | 72.00 | 5.34 | 5.10 | 5.25 | -0.01 | -0.19% | 8 | 32 | 64.89% |
| SE230217P00073000 | 2023-02-08 1:37PM EST | 73.00 | 5.35 | 5.80 | 6.00 | -1.00 | -15.75% | 15 | 17 | 64.84% |
| SE230217P00074000 | 2023-02-08 1:59PM EST | 74.00 | 6.20 | 6.50 | 6.80 | -1.45 | -18.95% | 24 | 25 | 64.36% |
| SE230217P00075000 | 2023-02-08 10:36AM EST | 75.00 | 8.00 | 7.35 | 7.60 | +1.55 | +24.03% | 10 | 293 | 64.94% |
| SE230217P00076000 | 2023-02-03 12:38PM EST | 76.00 | 5.60 | 8.10 | 8.50 | 0.00 | - | 2 | 28 | 64.55% |
| SE230217P00077000 | 2023-02-08 12:33PM EST | 77.00 | 8.10 | 8.95 | 9.35 | -1.72 | -17.52% | 5 | 11 | 63.97% |
| SE230217P00078000 | 2023-02-02 1:43PM EST | 78.00 | 6.45 | 9.85 | 10.25 | 0.00 | - | - | 2 | 64.26% |
| SE230217P00080000 | 2023-02-08 10:16AM EST | 80.00 | 11.35 | 11.65 | 12.05 | -1.19 | -9.49% | 2 | 109 | 61.62% |
| SE230217P00085000 | 2023-02-06 1:08PM EST | 85.00 | 17.22 | 16.55 | 16.85 | 0.00 | - | 3 | 6 | 62.50% |
| SE230217P00090000 | 2023-02-07 2:32PM EST | 90.00 | 22.35 | 21.35 | 21.90 | 0.00 | - | 1 | 16 | 99.22% |
| SE230217P00095000 | 2023-02-03 2:30PM EST | 95.00 | 25.10 | 26.30 | 26.95 | 0.00 | - | 1 | 1 | 118.26% |
| SE230217P00100000 | 2023-01-24 10:19AM EST | 100.00 | 35.75 | 31.25 | 31.95 | 0.00 | - | 1 | 0 | 132.23% |
| SE230217P00105000 | 2022-11-02 2:57PM EST | 105.00 | 57.95 | 43.25 | 44.05 | 0.00 | - | 58 | 0 | 365.04% |
| SE230217P00110000 | 2023-02-08 10:22AM EST | 110.00 | 40.93 | 41.35 | 41.95 | -2.82 | -6.45% | 60 | 0 | 50.00% |
| SE230217P00115000 | 2022-11-18 9:42AM EST | 115.00 | 55.55 | 61.00 | 62.45 | 0.00 | - | 3 | 0 | 585.08% |
| SE230217P00120000 | 2022-12-06 10:47AM EST | 120.00 | 61.45 | 64.25 | 64.75 | 0.00 | - | 1 | 0 | 551.95% |
| SE230217P00125000 | 2023-01-11 10:27AM EST | 125.00 | 68.70 | 56.30 | 57.05 | 0.00 | - | 1 | 0 | 137.50% |
| SE230217P00130000 | 2022-08-23 12:12PM EST | 130.00 | 66.65 | 74.70 | 75.95 | 0.00 | - | 1 | 0 | 600.44% |
| SE230217P00135000 | 2023-01-12 10:44AM EST | 135.00 | 78.65 | 66.10 | 66.90 | 0.00 | - | 2 | 0 | 202.73% |
© 2023 Yahoo. Tutti i diritti riservati.
