Italia markets open in 7 hours
Dow Jones
33.949,41 +205,57 (+0,61%) Nasdaq
11.512,41 +199,06 (+1,76%) Nikkei 225
27.406,55 +43,80 (+0,16%) EUR/USD
1,0899 +0,0007 (+0,07%) BTC-EUR
21.050,35 -407,99 (-1,90%) CMC Crypto 200
520,80 -6,38 (-1,21%)
Sea Limited (SE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230317C00025000 | 2023-01-20 10:14AM EST | 25.00 | 40.95 | 41.65 | 42.60 | 0.00 | - | 1 | 23 | 127.34% |
| SE230317C00030000 | 2023-01-13 10:20AM EST | 30.00 | 28.85 | 36.75 | 37.75 | 0.00 | - | 1 | 10 | 118.16% |
| SE230317C00035000 | 2022-12-27 10:16AM EST | 35.00 | 15.40 | 32.00 | 32.85 | 0.00 | - | 1 | 26 | 108.30% |
| SE230317C00040000 | 2023-01-18 10:56AM EST | 40.00 | 24.10 | 27.10 | 28.00 | 0.00 | - | 2 | 252 | 94.24% |
| SE230317C00045000 | 2023-01-25 9:40AM EST | 45.00 | 21.05 | 22.60 | 23.40 | 0.00 | - | 1 | 497 | 89.31% |
| SE230317C00050000 | 2023-01-26 3:18PM EST | 50.00 | 18.15 | 18.35 | 18.90 | +3.85 | +26.92% | 7 | 1,368 | 83.30% |
| SE230317C00055000 | 2023-01-26 3:59PM EST | 55.00 | 14.63 | 14.40 | 14.95 | +2.23 | +17.98% | 5 | 1,922 | 79.64% |
| SE230317C00060000 | 2023-01-26 3:59PM EST | 60.00 | 11.13 | 11.05 | 11.35 | +1.98 | +21.64% | 47 | 1,459 | 76.71% |
| SE230317C00065000 | 2023-01-26 3:59PM EST | 65.00 | 8.15 | 8.00 | 8.35 | +1.70 | +26.36% | 57 | 7,129 | 73.39% |
| SE230317C00070000 | 2023-01-26 3:01PM EST | 70.00 | 5.60 | 5.75 | 6.00 | +1.11 | +24.72% | 306 | 2,661 | 72.17% |
| SE230317C00075000 | 2023-01-26 2:27PM EST | 75.00 | 3.96 | 3.90 | 4.20 | +0.76 | +23.75% | 22 | 1,397 | 70.57% |
| SE230317C00080000 | 2023-01-26 3:48PM EST | 80.00 | 2.60 | 2.68 | 2.85 | +0.42 | +19.27% | 171 | 2,873 | 69.95% |
| SE230317C00085000 | 2023-01-26 3:58PM EST | 85.00 | 1.92 | 1.80 | 1.98 | +0.43 | +28.86% | 46 | 4,671 | 70.02% |
| SE230317C00090000 | 2023-01-26 1:33PM EST | 90.00 | 1.16 | 1.22 | 1.39 | +0.19 | +19.59% | 3 | 275 | 70.58% |
| SE230317C00095000 | 2023-01-26 3:59PM EST | 95.00 | 0.91 | 0.84 | 0.99 | +0.28 | +44.44% | 75 | 499 | 71.48% |
| SE230317C00100000 | 2023-01-26 10:22AM EST | 100.00 | 0.68 | 0.56 | 0.66 | +0.22 | +47.83% | 27 | 579 | 71.44% |
Opzioni Putper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230317P00025000 | 2023-01-23 11:41AM EST | 25.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 2 | 428 | 119.53% |
| SE230317P00030000 | 2023-01-20 10:30AM EST | 30.00 | 0.21 | 0.03 | 0.23 | 0.00 | - | 1 | 1,324 | 106.06% |
| SE230317P00035000 | 2023-01-26 3:51PM EST | 35.00 | 0.20 | 0.09 | 0.29 | -0.10 | -33.33% | 7 | 3,899 | 93.16% |
| SE230317P00040000 | 2023-01-25 2:40PM EST | 40.00 | 0.50 | 0.32 | 0.49 | 0.00 | - | 5 | 1,439 | 88.09% |
| SE230317P00045000 | 2023-01-26 3:13PM EST | 45.00 | 0.79 | 0.66 | 0.77 | -0.13 | -14.13% | 15 | 2,023 | 81.45% |
| SE230317P00050000 | 2023-01-26 3:43PM EST | 50.00 | 1.42 | 1.31 | 1.38 | -0.27 | -15.98% | 50 | 4,845 | 77.98% |
| SE230317P00055000 | 2023-01-26 3:43PM EST | 55.00 | 2.42 | 2.25 | 2.38 | -0.57 | -19.06% | 28 | 4,130 | 74.49% |
| SE230317P00060000 | 2023-01-26 3:19PM EST | 60.00 | 3.94 | 3.70 | 3.85 | -0.76 | -16.17% | 18 | 1,850 | 71.75% |
| SE230317P00065000 | 2023-01-26 3:56PM EST | 65.00 | 5.90 | 5.70 | 5.90 | -1.25 | -17.48% | 41 | 2,162 | 69.49% |
| SE230317P00070000 | 2023-01-26 3:10PM EST | 70.00 | 8.75 | 8.30 | 8.50 | -1.20 | -12.06% | 544 | 3,158 | 67.37% |
| SE230317P00075000 | 2023-01-24 12:40PM EST | 75.00 | 13.90 | 11.45 | 11.85 | 0.00 | - | 8 | 103 | 66.33% |
| SE230317P00080000 | 2023-01-26 3:20PM EST | 80.00 | 15.75 | 15.10 | 15.60 | -1.00 | -5.97% | 5 | 74 | 64.99% |
| SE230317P00085000 | 2023-01-17 9:45AM EST | 85.00 | 25.15 | 19.20 | 19.95 | 0.00 | - | 1 | 17 | 65.58% |
| SE230317P00090000 | 2023-01-20 9:45AM EST | 90.00 | 26.63 | 23.65 | 24.15 | 0.00 | - | 4 | 41 | 63.38% |
| SE230317P00095000 | 2023-01-20 9:45AM EST | 95.00 | 31.22 | 28.30 | 28.65 | 0.00 | - | 2 | 5 | 61.13% |
| SE230317P00100000 | 2023-01-06 10:08AM EST | 100.00 | 45.20 | 32.90 | 33.60 | 0.00 | - | 1 | 1 | 59.77% |
© 2023 Yahoo. Tutti i diritti riservati.
