SE - Sea Limited

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 novembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE231117C000400002023-06-02 9:47AM EDT40.0022.4521.9522.60+2.18+10.75%21973.27%
SE231117C000450002023-06-02 10:46AM EDT45.0018.3518.1018.80-1.45-7.32%52868.90%
SE231117C000500002023-06-02 1:58PM EDT50.0015.1014.7515.30+0.64+4.43%4965.60%
SE231117C000550002023-06-02 11:35AM EDT55.0012.0011.6512.20+0.90+8.11%51962.31%
SE231117C000600002023-06-02 11:52AM EDT60.008.939.059.60+0.03+0.34%214559.99%
SE231117C000650002023-06-02 3:53PM EDT65.007.207.057.30+0.50+7.46%1,85724858.17%
SE231117C000700002023-06-02 12:20PM EDT70.005.305.005.85+0.45+9.28%1241556.62%
SE231117C000750002023-06-02 11:35AM EDT75.004.043.804.45+0.41+11.29%231,67155.91%
SE231117C000800002023-06-02 1:18PM EDT80.003.102.803.50+0.37+13.55%557155.60%
SE231117C000850002023-06-02 2:28PM EDT85.002.302.152.37+0.26+12.75%623354.21%
SE231117C000900002023-06-02 10:56AM EDT90.001.671.691.80+0.10+6.37%21,00054.47%
SE231117C000950002023-06-02 11:53AM EDT95.001.201.271.39+0.05+4.35%101,31954.49%
SE231117C001000002023-06-02 3:53PM EDT100.001.020.971.07+0.12+13.33%1943654.61%
SE231117C001050002023-06-02 10:34AM EDT105.000.750.660.85+0.03+4.17%539954.27%
SE231117C001100002023-06-01 11:03AM EDT110.000.570.560.670.00-233955.05%
SE231117C001150002023-05-31 2:46PM EDT115.000.410.430.560.00-113755.59%
SE231117C001200002023-05-25 9:32AM EDT120.000.530.340.430.00-1462655.71%
SE231117C001250002023-05-16 1:59PM EDT125.000.870.200.450.00-24456.54%
SE231117C001300002023-05-26 2:10PM EDT130.000.300.140.390.00-28856.98%
Opzioni Putper17 novembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE231117P000350002023-06-02 9:40AM EDT35.001.060.991.17-0.08-7.02%12264.45%
SE231117P000400002023-06-02 11:41AM EDT40.001.901.761.93-0.10-5.00%317861.50%
SE231117P000450002023-06-02 2:07PM EDT45.002.902.783.05-0.22-7.05%311158.62%
SE231117P000500002023-06-02 3:52PM EDT50.004.304.204.45-0.70-14.00%1625155.71%
SE231117P000550002023-06-02 3:52PM EDT55.006.126.056.25-0.38-5.85%381253.02%
SE231117P000600002023-06-02 11:04AM EDT60.008.458.108.75-0.45-5.06%11,62050.49%
SE231117P000650002023-06-02 10:20AM EDT65.0011.7010.9511.85-0.40-3.31%31,86852.37%
SE231117P000700002023-06-02 3:50PM EDT70.0014.3014.0514.75-1.06-6.90%1941,51848.32%
SE231117P000750002023-06-02 12:20PM EDT75.0018.7017.5018.75-0.60-3.11%231149.06%
SE231117P000800002023-06-01 10:10AM EDT80.0023.9221.3522.700.00-262647.31%
SE231117P000850002023-05-16 9:38AM EDT85.0015.3526.1526.750.00-330343.63%
SE231117P000900002023-05-30 10:11AM EDT90.0031.4830.6531.350.00-1385943.14%
SE231117P000950002023-06-02 9:36AM EDT95.0035.3535.3036.10+8.45+31.41%19343.02%
SE231117P001000002023-06-01 12:40PM EDT100.0041.3540.0041.100.00-1346.48%
SE231117P001050002023-04-21 1:48PM EDT105.0029.2535.7536.300.00-10100.00%
SE231117P001100002023-05-17 1:16PM EDT110.0037.7050.1050.950.00-2049.37%
SE231117P001150002023-05-16 11:27AM EDT115.0040.6154.9056.250.00-1058.55%
SE231117P001200002023-05-15 11:11AM EDT120.0034.9060.0060.850.00-1051.71%
SE231117P001250002023-05-15 1:57PM EDT125.0038.9065.1065.900.00-6055.66%
SE231117P001300002023-05-15 1:41PM EDT130.0043.3570.2071.200.00-4065.43%