SE - Sea Limited
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230616C00025000 | 2023-01-20 11:14AM EDT | 25.00 | 41.80 | 40.20 | 41.35 | 0.00 | - | 2 | 4 | 768.95% |
| SE230616C00030000 | 2023-01-20 11:29AM EDT | 30.00 | 37.65 | 35.50 | 36.50 | 0.00 | - | 1 | 12 | 649.41% |
| SE230616C00035000 | 2023-02-13 3:49PM EDT | 35.00 | 31.00 | 40.45 | 41.25 | 0.00 | - | 2 | 23 | 968.26% |
| SE230616C00040000 | 2023-06-01 10:42AM EDT | 40.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SE230616C00045000 | 2023-05-16 11:48AM EDT | 45.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616C00048000 | 2023-06-01 10:59AM EDT | 48.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230616C00050000 | 2023-06-01 11:05AM EDT | 50.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616C00051000 | 2023-06-01 10:14AM EDT | 51.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230616C00052000 | 2023-06-01 12:17PM EDT | 52.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616C00055000 | 2023-06-02 12:18PM EDT | 55.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SE230616C00058000 | 2023-06-05 2:48PM EDT | 58.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SE230616C00059000 | 2023-06-05 2:50PM EDT | 59.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| SE230616C00060000 | 2023-06-05 3:58PM EDT | 60.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 3.13% |
| SE230616C00061000 | 2023-06-05 3:55PM EDT | 61.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| SE230616C00062000 | 2023-06-05 3:57PM EDT | 62.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 6.25% |
| SE230616C00063000 | 2023-06-05 3:23PM EDT | 63.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| SE230616C00064000 | 2023-06-05 3:54PM EDT | 64.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| SE230616C00065000 | 2023-06-05 3:53PM EDT | 65.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| SE230616C00066000 | 2023-06-05 3:54PM EDT | 66.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SE230616C00067000 | 2023-06-05 1:03PM EDT | 67.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SE230616C00068000 | 2023-06-05 3:48PM EDT | 68.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SE230616C00069000 | 2023-06-05 11:50AM EDT | 69.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE230616C00070000 | 2023-06-05 3:55PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| SE230616C00071000 | 2023-06-05 12:45PM EDT | 71.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SE230616C00072000 | 2023-06-02 3:48PM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SE230616C00073000 | 2023-06-05 10:08AM EDT | 73.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SE230616C00074000 | 2023-05-31 11:12AM EDT | 74.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SE230616C00075000 | 2023-06-05 2:47PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| SE230616C00076000 | 2023-05-31 2:47PM EDT | 76.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SE230616C00077000 | 2023-06-05 11:02AM EDT | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE230616C00078000 | 2023-05-31 11:34AM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SE230616C00079000 | 2023-05-31 2:46PM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SE230616C00080000 | 2023-06-05 9:41AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SE230616C00081000 | 2023-06-05 2:29PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230616C00082000 | 2023-05-25 1:13PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230616C00083000 | 2023-05-31 11:12AM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE230616C00085000 | 2023-06-05 12:09PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| SE230616C00090000 | 2023-06-05 10:09AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE230616C00095000 | 2023-05-25 2:40PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SE230616C00100000 | 2023-06-05 11:49AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SE230616C00105000 | 2023-06-01 1:04PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SE230616C00110000 | 2023-06-02 3:47PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SE230616C00115000 | 2023-05-25 12:35PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE230616C00120000 | 2023-05-30 9:46AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230616C00125000 | 2023-05-17 9:34AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230616C00130000 | 2023-05-30 2:34PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230616C00135000 | 2023-04-18 10:12AM EDT | 135.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 878 | 197.66% |
| SE230616C00140000 | 2023-05-30 12:08PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230616C00145000 | 2023-03-24 9:40AM EDT | 145.00 | 0.36 | 0.01 | 0.11 | 0.00 | - | 1 | 288 | 206.25% |
| SE230616C00150000 | 2023-05-16 9:31AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SE230616C00155000 | 2023-05-30 12:33PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SE230616C00160000 | 2023-05-11 1:27PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230616C00165000 | 2023-05-09 11:53AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SE230616C00170000 | 2023-05-04 9:36AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 142 | 206.25% |
| SE230616C00175000 | 2023-02-10 10:33AM EDT | 175.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 88 | 260.55% |
| SE230616C00180000 | 2023-03-20 12:41PM EDT | 180.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 137 | 234.38% |
| SE230616C00185000 | 2023-03-20 11:04AM EDT | 185.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 32 | 234.38% |
| SE230616C00190000 | 2023-03-17 9:32AM EDT | 190.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 35 | 243.75% |
| SE230616C00195000 | 2023-02-02 10:49AM EDT | 195.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 2 | 32 | 282.81% |
| SE230616C00200000 | 2023-03-23 3:50PM EDT | 200.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 805 | 260.94% |
| SE230616C00210000 | 2023-05-05 9:48AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 272 | 240.63% |
| SE230616C00220000 | 2023-02-06 3:16PM EDT | 220.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 2 | 70 | 302.73% |
| SE230616C00230000 | 2023-04-12 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 50.00% |
| SE230616C00240000 | 2022-08-01 3:11PM EDT | 240.00 | 0.60 | 0.14 | 0.52 | 0.00 | - | 2 | 8 | 365.23% |
| SE230616C00250000 | 2022-05-26 12:13PM EDT | 250.00 | 1.35 | 0.73 | 1.17 | 0.00 | - | 5 | 108 | 438.67% |
| SE230616C00260000 | 2022-10-06 3:00PM EDT | 260.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 20 | 85 | 328.13% |
| SE230616C00270000 | 2023-03-30 9:43AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 89 | 314.06% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230616P00025000 | 2023-06-05 9:32AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230616P00030000 | 2023-05-04 10:46AM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 895 | 170.31% |
| SE230616P00035000 | 2023-05-30 2:10PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230616P00040000 | 2023-05-26 10:30AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE230616P00045000 | 2023-06-02 10:25AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE230616P00048000 | 2023-06-02 11:06AM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SE230616P00049000 | 2023-06-01 10:29AM EDT | 49.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SE230616P00050000 | 2023-06-05 1:19PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SE230616P00051000 | 2023-06-05 9:30AM EDT | 51.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE230616P00052000 | 2023-06-05 3:49PM EDT | 52.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SE230616P00055000 | 2023-06-05 3:23PM EDT | 55.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| SE230616P00058000 | 2023-06-05 3:45PM EDT | 58.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| SE230616P00059000 | 2023-06-05 2:48PM EDT | 59.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SE230616P00060000 | 2023-06-05 3:40PM EDT | 60.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SE230616P00061000 | 2023-06-05 1:48PM EDT | 61.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230616P00062000 | 2023-06-05 2:39PM EDT | 62.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230616P00063000 | 2023-06-05 10:10AM EDT | 63.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SE230616P00064000 | 2023-06-05 10:16AM EDT | 64.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SE230616P00065000 | 2023-06-05 3:40PM EDT | 65.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SE230616P00066000 | 2023-06-05 12:40PM EDT | 66.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230616P00067000 | 2023-06-05 10:07AM EDT | 67.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00068000 | 2023-06-01 12:14PM EDT | 68.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SE230616P00069000 | 2023-06-05 12:40PM EDT | 69.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230616P00070000 | 2023-06-05 3:52PM EDT | 70.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SE230616P00071000 | 2023-06-05 9:40AM EDT | 71.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00072000 | 2023-06-02 3:18PM EDT | 72.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00073000 | 2023-05-30 9:30AM EDT | 73.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230616P00074000 | 2023-05-26 12:31PM EDT | 74.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230616P00075000 | 2023-06-05 12:44PM EDT | 75.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230616P00076000 | 2023-05-31 9:30AM EDT | 76.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230616P00077000 | 2023-05-31 9:30AM EDT | 77.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230616P00080000 | 2023-06-05 10:10AM EDT | 80.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00082000 | 2023-05-23 10:14AM EDT | 82.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230616P00083000 | 2023-05-23 10:14AM EDT | 83.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230616P00085000 | 2023-06-05 3:43PM EDT | 85.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1,530 | 0 | 0.00% |
| SE230616P00090000 | 2023-06-05 10:11AM EDT | 90.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00095000 | 2023-05-19 9:56AM EDT | 95.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SE230616P00100000 | 2023-05-31 2:49PM EDT | 100.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE230616P00105000 | 2023-05-15 10:13AM EDT | 105.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230616P00110000 | 2023-05-18 9:38AM EDT | 110.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00115000 | 2023-06-05 3:43PM EDT | 115.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| SE230616P00120000 | 2023-05-15 10:30AM EDT | 120.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230616P00125000 | 2023-06-05 3:43PM EDT | 125.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| SE230616P00130000 | 2023-06-05 3:43PM EDT | 130.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SE230616P00135000 | 2022-08-29 2:09PM EDT | 135.00 | 73.55 | 79.90 | 80.80 | 0.00 | - | 5 | 2 | 421.78% |
| SE230616P00140000 | 2023-01-09 11:14AM EDT | 140.00 | 84.20 | 70.80 | 72.25 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00145000 | 2022-08-24 12:38PM EDT | 145.00 | 79.50 | 91.40 | 92.60 | 0.00 | - | 6 | 0 | 494.97% |
| SE230616P00150000 | 2023-04-11 10:49AM EDT | 150.00 | 67.77 | 62.95 | 63.55 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00155000 | 2023-06-05 3:43PM EDT | 155.00 | 96.45 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| SE230616P00160000 | 2023-06-05 3:43PM EDT | 160.00 | 101.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SE230616P00165000 | 2023-06-05 3:43PM EDT | 165.00 | 106.45 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| SE230616P00170000 | 2023-06-01 3:18PM EDT | 170.00 | 111.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SE230616P00175000 | 2022-07-14 12:36PM EDT | 175.00 | 107.00 | 87.15 | 88.20 | 0.00 | - | 1 | 18 | 0.00% |
| SE230616P00180000 | 2023-03-22 3:43PM EDT | 180.00 | 101.02 | 100.70 | 101.20 | 0.00 | - | 3 | 3 | 0.00% |
| SE230616P00185000 | 2023-03-22 3:43PM EDT | 185.00 | 106.04 | 105.70 | 106.10 | 0.00 | - | 3 | 0 | 0.00% |
| SE230616P00190000 | 2022-08-19 9:41AM EDT | 190.00 | 121.30 | 130.45 | 131.55 | 0.00 | - | 1 | 0 | 285.55% |
| SE230616P00195000 | 2022-05-16 1:07PM EDT | 195.00 | 124.33 | 119.05 | 120.25 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00200000 | 2023-05-23 3:02PM EDT | 200.00 | 135.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00210000 | 2022-06-16 9:30AM EDT | 210.00 | 140.19 | 140.10 | 141.85 | 0.00 | - | 1 | 1 | 0.00% |
| SE230616P00220000 | 2022-05-09 10:51AM EDT | 220.00 | 153.27 | 130.95 | 132.45 | 0.00 | - | 5 | 7 | 0.00% |
| SE230616P00230000 | 2022-08-08 3:15PM EDT | 230.00 | 144.60 | 170.45 | 171.55 | 0.00 | - | 2 | 0 | 322.66% |
| SE230616P00240000 | 2022-08-04 12:49PM EDT | 240.00 | 153.80 | 179.35 | 180.80 | 0.00 | - | 2 | 0 | 0.00% |
| SE230616P00250000 | 2022-04-21 11:11AM EDT | 250.00 | 155.12 | 169.40 | 171.45 | 0.00 | - | 2 | 5 | 0.00% |
| SE230616P00260000 | 2023-01-03 10:59AM EDT | 260.00 | 206.38 | 187.45 | 189.60 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00270000 | 2022-05-02 9:59AM EDT | 270.00 | 183.00 | 189.10 | 191.40 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.