SE - Sea Limited
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230818C00025000 | 2023-02-24 3:34PM EDT | 25.00 | 35.65 | 57.50 | 58.45 | 0.00 | - | 2 | 0 | 906.64% |
| SE230818C00030000 | 2023-05-08 3:58PM EDT | 30.00 | 54.80 | 29.60 | 30.20 | 0.00 | - | 1 | 11 | 97.31% |
| SE230818C00035000 | 2023-05-19 3:15PM EDT | 35.00 | 35.39 | 24.95 | 25.55 | 0.00 | - | 5 | 5 | 89.31% |
| SE230818C00040000 | 2023-06-01 10:38AM EDT | 40.00 | 21.40 | 20.20 | 20.90 | +2.70 | +14.44% | 1 | 12 | 77.59% |
| SE230818C00045000 | 2023-06-02 10:18AM EDT | 45.00 | 16.00 | 16.00 | 16.45 | +1.10 | +7.38% | 10 | 2 | 70.97% |
| SE230818C00050000 | 2023-06-01 1:45PM EDT | 50.00 | 11.87 | 12.00 | 12.40 | +0.47 | +4.12% | 1 | 51 | 64.70% |
| SE230818C00055000 | 2023-06-02 3:47PM EDT | 55.00 | 8.85 | 8.65 | 8.90 | +0.74 | +9.12% | 11 | 63 | 60.72% |
| SE230818C00060000 | 2023-06-02 3:58PM EDT | 60.00 | 6.10 | 5.90 | 6.10 | +0.85 | +16.19% | 54 | 1,008 | 57.76% |
| SE230818C00065000 | 2023-06-02 3:51PM EDT | 65.00 | 4.00 | 3.90 | 4.10 | +0.45 | +12.68% | 1,000 | 739 | 56.52% |
| SE230818C00070000 | 2023-06-02 3:28PM EDT | 70.00 | 2.57 | 2.54 | 2.61 | +0.42 | +19.53% | 432 | 1,533 | 55.62% |
| SE230818C00075000 | 2023-06-02 3:13PM EDT | 75.00 | 1.70 | 1.62 | 1.70 | +0.25 | +17.24% | 120 | 1,967 | 55.59% |
| SE230818C00080000 | 2023-06-02 3:36PM EDT | 80.00 | 1.10 | 1.02 | 1.15 | +0.15 | +15.79% | 25 | 3,527 | 56.13% |
| SE230818C00085000 | 2023-06-02 3:23PM EDT | 85.00 | 0.73 | 0.66 | 0.77 | +0.13 | +21.67% | 37 | 5,792 | 56.79% |
| SE230818C00090000 | 2023-06-02 1:10PM EDT | 90.00 | 0.49 | 0.45 | 0.55 | +0.03 | +6.52% | 9 | 2,675 | 58.15% |
| SE230818C00095000 | 2023-06-02 11:22AM EDT | 95.00 | 0.33 | 0.31 | 0.39 | +0.03 | +10.00% | 4 | 2,165 | 59.28% |
| SE230818C00100000 | 2023-06-01 3:46PM EDT | 100.00 | 0.22 | 0.16 | 0.33 | 0.00 | - | 1 | 2,472 | 60.25% |
| SE230818C00105000 | 2023-06-02 3:43PM EDT | 105.00 | 0.18 | 0.16 | 0.28 | +0.14 | +350.00% | 56 | 3,833 | 63.57% |
| SE230818C00110000 | 2023-06-02 10:58AM EDT | 110.00 | 0.14 | 0.08 | 0.24 | +0.01 | +7.69% | 5 | 403 | 64.36% |
| SE230818C00115000 | 2023-06-01 11:47AM EDT | 115.00 | 0.07 | 0.03 | 0.21 | 0.00 | - | 5 | 2,313 | 65.43% |
| SE230818C00120000 | 2023-06-01 1:21PM EDT | 120.00 | 0.10 | 0.05 | 0.20 | +0.02 | +25.00% | 5 | 439 | 69.14% |
| SE230818C00125000 | 2023-05-31 11:32AM EDT | 125.00 | 0.02 | 0.02 | 0.17 | 0.00 | - | 1 | 327 | 69.92% |
| SE230818C00130000 | 2023-06-01 12:25PM EDT | 130.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 5 | 325 | 71.88% |
Opzioni Putper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230818P00025000 | 2023-06-02 2:32PM EDT | 25.00 | 0.05 | 0.01 | 0.15 | -0.07 | -58.33% | 1 | 184 | 86.72% |
| SE230818P00030000 | 2023-06-02 9:30AM EDT | 30.00 | 0.14 | 0.05 | 0.19 | -0.08 | -36.36% | 8 | 151 | 74.22% |
| SE230818P00035000 | 2023-05-31 9:30AM EDT | 35.00 | 0.43 | 0.20 | 0.37 | 0.00 | - | 7 | 1,070 | 69.14% |
| SE230818P00040000 | 2023-06-01 11:45AM EDT | 40.00 | 0.73 | 0.55 | 0.65 | 0.00 | - | 17 | 1,136 | 64.31% |
| SE230818P00045000 | 2023-06-02 2:37PM EDT | 45.00 | 1.17 | 1.14 | 1.24 | -0.18 | -13.33% | 6 | 2,240 | 60.45% |
| SE230818P00050000 | 2023-06-02 3:50PM EDT | 50.00 | 2.14 | 2.11 | 2.17 | -0.27 | -11.20% | 259 | 1,930 | 56.52% |
| SE230818P00055000 | 2023-06-02 3:47PM EDT | 55.00 | 3.62 | 3.60 | 3.75 | -0.46 | -11.27% | 56 | 2,072 | 53.59% |
| SE230818P00060000 | 2023-06-02 12:50PM EDT | 60.00 | 6.00 | 5.75 | 6.00 | -0.64 | -9.64% | 7 | 1,472 | 51.00% |
| SE230818P00065000 | 2023-06-02 9:30AM EDT | 65.00 | 8.63 | 8.60 | 8.90 | -0.83 | -8.77% | 6 | 5,651 | 49.81% |
| SE230818P00070000 | 2023-06-02 9:37AM EDT | 70.00 | 12.00 | 11.75 | 13.15 | -1.55 | -11.44% | 3 | 4,170 | 55.25% |
| SE230818P00075000 | 2023-06-02 2:22PM EDT | 75.00 | 16.45 | 16.30 | 16.80 | -1.05 | -6.00% | 2 | 1,476 | 49.41% |
| SE230818P00080000 | 2023-05-31 10:20AM EDT | 80.00 | 21.00 | 20.35 | 21.35 | -1.44 | -6.42% | 1 | 2,758 | 50.37% |
| SE230818P00085000 | 2023-05-26 12:32PM EDT | 85.00 | 24.50 | 25.40 | 25.95 | 0.00 | - | 10 | 658 | 48.05% |
| SE230818P00090000 | 2023-05-23 10:05AM EDT | 90.00 | 23.92 | 30.10 | 31.15 | 0.00 | - | 13 | 57 | 59.18% |
| SE230818P00095000 | 2023-05-26 9:57AM EDT | 95.00 | 34.66 | 35.10 | 35.90 | 0.00 | - | 1 | 1 | 57.32% |
| SE230818P00100000 | 2023-06-01 1:16PM EDT | 100.00 | 41.66 | 40.15 | 41.00 | 0.00 | - | 2 | 2 | 65.63% |
| SE230818P00105000 | 2023-05-15 10:32AM EDT | 105.00 | 21.05 | 45.20 | 45.80 | 0.00 | - | 1 | 0 | 62.21% |
| SE230818P00110000 | 2023-06-01 1:16PM EDT | 110.00 | 51.61 | 50.15 | 50.90 | 0.00 | - | 2 | 0 | 70.85% |
| SE230818P00115000 | 2023-05-16 11:13AM EDT | 115.00 | 40.10 | 55.20 | 56.05 | 0.00 | - | 1 | 0 | 52.34% |
| SE230818P00120000 | 2023-05-22 3:55PM EDT | 120.00 | 52.19 | 60.25 | 61.05 | 0.00 | - | 2 | 0 | 60.55% |
| SE230818P00125000 | 2023-03-28 10:11AM EDT | 125.00 | 41.20 | 49.15 | 51.30 | 0.00 | - | - | 9 | 0.00% |
| SE230818P00130000 | 2023-05-11 1:01PM EDT | 130.00 | 43.20 | 70.15 | 70.95 | 0.00 | - | 1 | 0 | 87.70% |
© 2023 Yahoo. Tutti i diritti riservati.