Italia markets closed

Sea Limited (SE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,55+1,55 (+2,31%)
Alla chiusura: 04:00PM EST
68,40 -0,15 (-0,22%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE230616C000250002023-01-20 10:14AM EST25.0041.8043.8544.750.00-24107.86%
SE230616C000300002023-01-20 10:29AM EST30.0037.6539.1040.100.00-11298.00%
SE230616C000350002023-01-27 11:51AM EST35.0033.5534.7535.45+0.75+2.29%32191.65%
SE230616C000400002023-01-18 1:42PM EST40.0024.9930.3031.050.00-11584.96%
SE230616C000450002023-01-23 1:03PM EST45.0024.2026.2026.900.00-222980.57%
SE230616C000500002023-01-27 3:21PM EST50.0023.1322.5023.05+4.23+22.38%8036177.59%
SE230616C000550002023-01-27 3:20PM EST55.0019.5819.1519.55+3.68+23.14%6044375.31%
SE230616C000600002023-01-27 3:20PM EST60.0016.4616.0016.40+2.90+21.39%2762572.88%
SE230616C000650002023-01-27 3:20PM EST65.0013.6013.2513.55+4.25+45.45%395670.75%
SE230616C000700002023-01-27 3:50PM EST70.0010.8510.8511.10+1.30+13.61%381,32169.03%
SE230616C000750002023-01-27 1:51PM EST75.008.768.809.05+1.38+18.70%180067.71%
SE230616C000800002023-01-27 3:21PM EST80.007.277.107.30+1.37+23.22%1001,09566.60%
SE230616C000850002023-01-27 3:36PM EST85.005.855.655.85+1.25+27.17%11482965.55%
SE230616C000900002023-01-27 3:20PM EST90.004.614.504.70+1.16+33.62%211,01864.91%
SE230616C000950002023-01-25 2:11PM EST95.002.023.553.750.00-91,70364.25%
SE230616C001000002023-01-27 3:09PM EST100.002.962.782.97+0.91+44.39%1,4752,19563.61%
SE230616C001050002023-01-25 2:16PM EST105.001.262.182.390.00-12,26063.31%
SE230616C001100002023-01-27 2:21PM EST110.001.691.671.91+0.55+48.25%21,94062.82%
SE230616C001150002023-01-25 11:37AM EST115.000.771.391.540.00-21,28963.14%
SE230616C001200002023-01-27 3:03PM EST120.001.201.081.25+0.34+39.53%5478762.96%
SE230616C001250002023-01-25 12:52PM EST125.000.520.891.070.00-111,03963.62%
SE230616C001300002023-01-26 9:30AM EST130.000.530.720.880.00-252763.77%
SE230616C001350002023-01-24 11:53AM EST135.000.500.590.740.00-150964.11%
SE230616C001400002023-01-27 3:32PM EST140.000.570.500.630.00-131764.67%
SE230616C001450002023-01-24 3:31PM EST145.000.330.250.550.00-128663.18%
SE230616C001500002023-01-27 2:28PM EST150.000.360.210.47+0.06+20.00%11,02563.67%
SE230616C001550002023-01-24 11:54AM EST155.000.300.180.350.00-121063.28%
SE230616C001600002023-01-24 11:15AM EST160.000.300.190.370.00-15965.82%
SE230616C001650002023-01-23 11:41AM EST165.000.300.140.350.00-115066.41%
SE230616C001700002023-01-27 1:17PM EST170.000.200.120.28+0.03+17.65%2012266.31%
SE230616C001750002023-01-24 11:04AM EST175.000.200.100.260.00-18966.99%
SE230616C001800002023-01-24 11:19AM EST180.000.200.070.230.00-113566.99%
SE230616C001850002023-01-19 11:15AM EST185.000.210.040.230.00-23167.68%
SE230616C001900002023-01-04 2:50PM EST190.000.180.100.290.00-23472.46%
SE230616C001950002022-12-19 1:30PM EST195.000.130.030.190.00-23168.95%
SE230616C002000002023-01-25 9:30AM EST200.000.100.010.190.00-178769.53%
SE230616C002100002022-08-05 2:19PM EST210.001.850.220.600.00-226786.62%
SE230616C002200002022-12-13 11:51AM EST220.000.010.020.240.00-26976.95%
SE230616C002300002023-01-26 9:41AM EST230.000.020.030.150.00-56175.98%
SE230616C002400002022-08-01 2:11PM EST240.000.600.140.520.00-2891.70%
SE230616C002500002022-05-26 11:13AM EST250.001.350.731.170.00-5108110.50%
SE230616C002600002022-10-06 2:00PM EST260.000.120.000.190.00-208582.81%
SE230616C002700002023-01-04 3:40PM EST270.000.060.010.140.00-18982.81%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE230616P000250002023-01-27 10:19AM EST25.000.300.160.35+0.01+3.45%272487.11%
SE230616P000300002023-01-26 10:12AM EST30.000.240.380.610.00-389682.47%
SE230616P000350002023-01-26 9:31AM EST35.000.850.820.950.00-12,86778.71%
SE230616P000400002023-01-27 10:56AM EST40.001.441.351.51+0.04+2.86%43,18974.88%
SE230616P000450002023-01-27 11:28AM EST45.002.182.042.29-0.13-5.63%51,47571.17%
SE230616P000500002023-01-27 10:17AM EST50.003.303.203.40-0.10-2.94%41,29669.21%
SE230616P000550002023-01-27 11:07AM EST55.004.784.604.85-0.12-2.45%302,04267.07%
SE230616P000600002023-01-26 10:38AM EST60.006.826.356.650.00-31,60265.06%
SE230616P000650002023-01-27 2:36PM EST65.008.458.558.80-1.60-15.92%2288963.40%
SE230616P000700002023-01-27 2:04PM EST70.0010.7511.1011.35-1.10-9.28%538161.85%
SE230616P000750002023-01-27 1:52PM EST75.0013.7314.0014.20-1.27-8.47%424260.17%
SE230616P000800002023-01-27 12:10PM EST80.0017.3017.2517.50-0.22-1.26%160158.90%
SE230616P000850002023-01-26 12:39PM EST85.0022.0020.8521.050.00-21,12757.62%
SE230616P000900002023-01-24 3:45PM EST90.0027.8324.5524.950.00-374455.98%
SE230616P000950002023-01-27 10:02AM EST95.0029.7728.5029.00-2.13-6.68%122353.94%
SE230616P001000002023-01-20 2:37PM EST100.0035.4832.7033.400.00-23652.54%
SE230616P001050002023-01-25 10:22AM EST105.0043.6537.2037.900.00-130151.39%
SE230616P001100002023-01-26 9:43AM EST110.0044.1541.8542.350.00-67252.64%
SE230616P001150002022-12-28 2:34PM EST115.0066.4046.6547.050.00-2003451.42%
SE230616P001200002023-01-27 3:14PM EST120.0051.3051.4551.85-13.05-20.28%61350.54%
SE230616P001250002023-01-25 1:39PM EST125.0062.2056.1557.050.00-2505657.52%
SE230616P001300002023-01-25 3:05PM EST130.0065.9561.0561.850.00-3944856.01%
SE230616P001350002022-08-29 1:09PM EST135.0073.5579.9080.800.00-52165.59%
SE230616P001400002023-01-09 10:14AM EST140.0084.2071.0571.850.00-1060.99%
SE230616P001450002022-08-24 11:38AM EST145.0079.5091.4092.600.00-60182.31%
SE230616P001500002022-10-06 9:14AM EST150.0089.60105.50106.550.00-10239.28%
SE230616P001550002023-01-25 1:39PM EST155.0092.2086.0086.850.00-1003367.68%
SE230616P001600002023-01-25 1:39PM EST160.0097.2091.0591.850.00-1503069.68%
SE230616P001650002023-01-25 3:05PM EST165.00101.0096.0096.900.00-1923173.00%
SE230616P001700002023-01-25 3:20PM EST170.00106.50101.00101.800.00-841072.07%
SE230616P001750002022-07-14 11:36AM EST175.00107.0087.1588.200.00-1180.00%
SE230616P001800002022-08-12 10:00AM EST180.0093.87115.95117.050.00-23132.85%
SE230616P001850002022-06-28 2:31PM EST185.00113.45107.60109.100.00-590.00%
SE230616P001900002022-08-19 8:41AM EST190.00121.30130.45131.550.00-10169.35%
SE230616P001950002022-05-16 12:07PM EST195.00124.33119.05120.250.00-100.00%
SE230616P002000002023-01-25 3:13PM EST200.00136.00131.00131.800.00-1082.03%
SE230616P002100002022-06-16 8:30AM EST210.00140.19140.10141.850.00-1186.57%
SE230616P002200002022-05-09 9:51AM EST220.00153.27130.95132.450.00-570.00%
SE230616P002300002022-08-08 2:15PM EST230.00144.60170.45171.550.00-20184.89%
SE230616P002400002022-08-04 11:49AM EST240.00153.80179.35180.800.00-20181.93%
SE230616P002500002022-04-21 10:11AM EST250.00155.12169.40171.450.00-250.00%
SE230616P002600002023-01-03 9:59AM EST260.00206.38190.30192.700.00-1078.91%
SE230616P002700002022-05-02 8:59AM EST270.00183.00189.10191.400.00-300.00%