Italia markets open in 8 hours 21 minutes

Sea Limited (SE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,35-0,19 (-0,28%)
Alla chiusura: 04:00PM EST
68,99 +0,64 (+0,94%)
Dopo ore: 06:39PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE230217C000250002022-12-29 11:30AM EST25.0027.8043.3043.950.00-621328.52%
SE230217C000300002023-02-07 3:11PM EST30.0037.9538.1038.900.00-418247.27%
SE230217C000350002023-02-02 9:34AM EST35.0036.5033.1033.750.00-3953184.77%
SE230217C000400002023-01-26 9:32AM EST40.0028.5028.0528.750.00-1106142.97%
SE230217C000450002023-01-25 9:36AM EST45.0020.0523.1523.650.00-3161114.06%
SE230217C000500002023-02-06 9:30AM EST50.0018.9418.3018.750.00-1670108.59%
SE230217C000550002023-02-08 11:25AM EST55.0013.8913.4013.85+1.51+12.20%51,05888.67%
SE230217C000580002023-02-02 3:46PM EST58.0014.5010.4011.000.00-51175.68%
SE230217C000590002023-02-08 2:12PM EST59.0010.659.5010.10+3.65+52.14%1774.71%
SE230217C000600002023-02-08 11:19AM EST60.009.708.709.15+1.13+13.19%127,07773.93%
SE230217C000610002023-02-06 11:40AM EST61.007.987.908.250.00-12073.00%
SE230217C000620002023-02-08 9:30AM EST62.006.707.057.45-3.52-34.44%43571.92%
SE230217C000630002023-02-06 3:11PM EST63.004.806.356.600.00-67171.34%
SE230217C000640002023-02-08 3:01PM EST64.005.905.605.90-3.03-33.93%26471.05%
SE230217C000650002023-02-08 3:57PM EST65.005.054.905.15+0.50+10.99%363,47169.63%
SE230217C000660002023-02-08 3:57PM EST66.004.404.254.45-0.14-3.08%6949468.36%
SE230217C000670002023-02-08 3:57PM EST67.003.803.703.85+0.05+1.33%2533068.36%
SE230217C000680002023-02-08 2:23PM EST68.003.753.203.30+0.31+9.01%1415868.26%
SE230217C000690002023-02-08 3:03PM EST69.002.832.712.81-0.30-9.58%1210967.82%
SE230217C000700002023-02-08 3:42PM EST70.002.502.282.40-0.10-3.85%8325,73567.80%
SE230217C000710002023-02-08 10:29AM EST71.002.131.922.02-0.01-0.47%41,05367.82%
SE230217C000720002023-02-08 3:39PM EST72.001.781.601.71+0.53+42.40%3915168.02%
SE230217C000730002023-02-08 1:59PM EST73.001.591.331.45+0.04+2.58%167268.41%
SE230217C000740002023-02-08 1:40PM EST74.001.321.081.21+0.15+12.82%435768.36%
SE230217C000750002023-02-08 3:20PM EST75.000.920.911.01-0.17-15.60%301,69468.99%
SE230217C000760002023-02-08 3:00PM EST76.000.850.770.84-0.02-2.30%1494,88969.73%
SE230217C000770002023-02-08 10:36AM EST77.000.670.620.72-0.09-11.84%1945970.26%
SE230217C000780002023-02-08 12:12PM EST78.000.730.520.59+0.23+46.00%57870.80%
SE230217C000800002023-02-08 2:22PM EST80.000.490.370.43+0.06+13.95%22729,60472.80%
SE230217C000850002023-02-08 2:18PM EST85.000.200.110.240.00-122,53977.15%
SE230217C000900002023-02-08 10:18AM EST90.000.090.050.13-0.01-10.00%501,25582.81%
SE230217C000950002023-02-08 3:29PM EST95.000.040.010.08+0.01+33.33%6361887.11%
SE230217C001000002023-02-08 3:28PM EST100.000.020.000.13-0.07-77.78%201,522103.52%
SE230217C001050002023-02-02 3:54PM EST105.000.090.000.090.00-5572109.38%
SE230217C001100002023-02-07 1:36PM EST110.000.010.000.050.00-7762111.72%
SE230217C001150002023-01-18 12:19PM EST115.000.060.000.050.00-41909120.31%
SE230217C001200002023-02-02 2:55PM EST120.000.050.000.050.00-2817128.91%
SE230217C001250002023-02-02 1:59PM EST125.000.040.000.040.00-42,036134.38%
SE230217C001300002023-01-20 11:52AM EST130.000.050.000.040.00-19745141.41%
SE230217C001350002023-01-20 12:58PM EST135.000.040.000.030.00-24168143.75%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE230217P000250002023-01-23 2:11PM EST25.000.070.000.030.00-1101223.44%
SE230217P000300002023-01-23 3:51PM EST30.000.010.000.030.00-1968184.38%
SE230217P000350002023-02-06 3:40PM EST35.000.030.000.020.00-31,249146.88%
SE230217P000400002023-02-07 3:32PM EST40.000.020.000.030.00-723,508123.44%
SE230217P000450002023-02-07 3:00PM EST45.000.030.020.030.00-161,076104.69%
SE230217P000500002023-02-08 3:26PM EST50.000.030.020.04-0.02-40.00%414,40782.81%
SE230217P000550002023-02-08 3:43PM EST55.000.120.100.15-0.01-7.69%225,38975.20%
SE230217P000580002023-02-08 3:08PM EST58.000.280.250.30-0.20-41.67%711371.09%
SE230217P000590002023-02-08 11:23AM EST59.000.350.340.39-0.25-41.67%107970.41%
SE230217P000600002023-02-08 3:13PM EST60.000.470.440.50-0.14-22.95%179,23669.34%
SE230217P000610002023-02-08 3:13PM EST61.000.650.550.64-0.48-42.48%310768.07%
SE230217P000620002023-02-08 12:02PM EST62.000.650.750.82-0.32-32.99%5318468.12%
SE230217P000630002023-02-08 12:32PM EST63.000.810.921.05-0.24-22.86%5121167.19%
SE230217P000640002023-02-08 3:51PM EST64.001.241.181.31-0.66-34.74%75417166.85%
SE230217P000650002023-02-08 3:13PM EST65.001.551.461.60-0.28-15.30%1194,45065.97%
SE230217P000660002023-02-08 3:45PM EST66.001.841.791.95-0.11-5.64%601,29565.28%
SE230217P000670002023-02-08 3:08PM EST67.002.382.252.35-0.31-11.52%3714365.50%
SE230217P000680002023-02-08 3:09PM EST68.002.882.712.83-0.22-7.10%8912765.38%
SE230217P000690002023-02-08 3:09PM EST69.003.403.203.35-1.30-27.66%1629764.84%
SE230217P000700002023-02-08 3:13PM EST70.004.003.803.95-0.40-9.09%134,34465.23%
SE230217P000710002023-02-08 3:05PM EST71.004.454.404.55-0.65-12.75%432364.45%
SE230217P000720002023-02-08 10:10AM EST72.005.345.105.25-0.01-0.19%83264.89%
SE230217P000730002023-02-08 1:37PM EST73.005.355.806.00-1.00-15.75%151764.84%
SE230217P000740002023-02-08 1:59PM EST74.006.206.506.80-1.45-18.95%242564.36%
SE230217P000750002023-02-08 10:36AM EST75.008.007.357.60+1.55+24.03%1029364.94%
SE230217P000760002023-02-03 12:38PM EST76.005.608.108.500.00-22864.55%
SE230217P000770002023-02-08 12:33PM EST77.008.108.959.35-1.72-17.52%51163.97%
SE230217P000780002023-02-02 1:43PM EST78.006.459.8510.250.00--264.26%
SE230217P000800002023-02-08 10:16AM EST80.0011.3511.6512.05-1.19-9.49%210961.62%
SE230217P000850002023-02-06 1:08PM EST85.0017.2216.5516.850.00-3662.50%
SE230217P000900002023-02-07 2:32PM EST90.0022.3521.3521.900.00-11699.22%
SE230217P000950002023-02-03 2:30PM EST95.0025.1026.3026.950.00-11118.26%
SE230217P001000002023-01-24 10:19AM EST100.0035.7531.2531.950.00-10132.23%
SE230217P001050002022-11-02 2:57PM EST105.0057.9543.2544.050.00-580365.04%
SE230217P001100002023-02-08 10:22AM EST110.0040.9341.3541.95-2.82-6.45%60050.00%
SE230217P001150002022-11-18 9:42AM EST115.0055.5561.0062.450.00-30585.08%
SE230217P001200002022-12-06 10:47AM EST120.0061.4564.2564.750.00-10551.95%
SE230217P001250002023-01-11 10:27AM EST125.0068.7056.3057.050.00-10137.50%
SE230217P001300002022-08-23 12:12PM EST130.0066.6574.7075.950.00-10600.44%
SE230217P001350002023-01-12 10:44AM EST135.0078.6566.1066.900.00-20202.73%