Italia markets open in 4 hours 52 minutes
Dow Jones
36.245,50 +294,60 (+0,82%) Nasdaq
14.305,03 +78,83 (+0,55%) Nikkei 225
33.216,05 -215,46 (-0,64%) EUR/USD
1,0887 +0,0002 (+0,02%) Bitcoin EUR
37.423,49 +1.257,16 (+3,48%) CMC Crypto 200
802,76 +11,20 (+1,41%)
Sea Limited (SE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE231215C00020000 | 2023-12-01 2:31PM EST | 20.00 | 17.40 | 17.30 | 17.60 | -2.40 | -12.12% | 2 | 29 | 188.28% |
| SE231215C00022500 | 2023-11-28 11:13AM EST | 22.50 | 17.45 | 14.80 | 15.15 | 0.00 | - | 2 | 32 | 167.97% |
| SE231215C00025000 | 2023-12-01 1:43PM EST | 25.00 | 12.60 | 12.25 | 12.60 | +0.10 | +0.80% | 2 | 65 | 128.91% |
| SE231215C00028000 | 2023-11-28 10:10AM EST | 28.00 | 10.85 | 9.30 | 9.80 | 0.00 | - | 1 | 1 | 88.28% |
| SE231215C00029000 | 2023-12-01 1:11PM EST | 29.00 | 8.80 | 8.35 | 8.90 | +8.80 | - | 1 | 1 | 91.60% |
| SE231215C00030000 | 2023-12-01 11:19AM EST | 30.00 | 7.13 | 7.35 | 7.65 | +0.23 | +3.33% | 1 | 155 | 57.03% |
| SE231215C00031000 | 2023-11-21 9:44AM EST | 31.00 | 7.75 | 6.35 | 6.70 | 0.00 | - | - | 11 | 56.64% |
| SE231215C00032000 | 2023-12-01 11:08AM EST | 32.00 | 4.90 | 5.50 | 5.90 | +0.20 | +4.26% | 9 | 1 | 69.63% |
| SE231215C00033000 | 2023-11-28 9:50AM EST | 33.00 | 5.05 | 4.50 | 5.20 | 0.00 | - | 1 | 13 | 70.02% |
| SE231215C00034000 | 2023-12-01 11:37AM EST | 34.00 | 3.70 | 3.80 | 3.95 | +0.76 | +25.85% | 26 | 65 | 60.16% |
| SE231215C00035000 | 2023-12-01 3:29PM EST | 35.00 | 3.08 | 3.00 | 3.10 | +0.87 | +39.37% | 117 | 6,294 | 57.03% |
| SE231215C00036000 | 2023-12-01 3:58PM EST | 36.00 | 2.34 | 2.31 | 2.36 | +0.75 | +47.17% | 127 | 248 | 55.66% |
| SE231215C00037000 | 2023-12-01 3:36PM EST | 37.00 | 1.80 | 1.72 | 1.75 | +0.66 | +57.89% | 1,190 | 251 | 55.08% |
| SE231215C00038000 | 2023-12-01 3:59PM EST | 38.00 | 1.22 | 1.22 | 1.26 | +0.43 | +54.43% | 425 | 604 | 54.44% |
| SE231215C00039000 | 2023-12-01 3:57PM EST | 39.00 | 0.89 | 0.86 | 0.89 | +0.33 | +58.93% | 1,136 | 249 | 54.79% |
| SE231215C00039500 | 2023-12-01 3:57PM EST | 39.50 | 0.72 | 0.72 | 0.74 | +0.22 | +44.00% | 172 | 122 | 55.08% |
| SE231215C00040000 | 2023-12-01 3:57PM EST | 40.00 | 0.62 | 0.60 | 0.61 | +0.26 | +72.22% | 3,092 | 7,934 | 55.37% |
| SE231215C00040500 | 2023-12-01 11:52AM EST | 40.50 | 0.55 | 0.49 | 0.52 | +0.04 | +7.84% | 71 | 95 | 55.96% |
| SE231215C00041000 | 2023-12-01 3:58PM EST | 41.00 | 0.42 | 0.40 | 0.44 | +0.16 | +61.54% | 527 | 491 | 56.45% |
| SE231215C00041500 | 2023-12-01 11:57AM EST | 41.50 | 0.40 | 0.33 | 0.37 | +0.18 | +81.82% | 22 | 89 | 57.03% |
| SE231215C00042000 | 2023-12-01 3:54PM EST | 42.00 | 0.29 | 0.28 | 0.30 | +0.13 | +81.25% | 30 | 174 | 57.62% |
| SE231215C00042500 | 2023-12-01 11:54AM EST | 42.50 | 0.26 | 0.23 | 0.26 | +0.11 | +73.33% | 3 | 35 | 58.50% |
| SE231215C00043000 | 2023-11-30 12:43PM EST | 43.00 | 0.11 | 0.19 | 0.22 | 0.00 | - | 11 | 107 | 59.18% |
| SE231215C00043500 | 2023-12-01 10:01AM EST | 43.50 | 0.08 | 0.16 | 0.19 | -0.06 | -42.86% | 2 | 13 | 60.25% |
| SE231215C00044000 | 2023-12-01 1:14PM EST | 44.00 | 0.16 | 0.13 | 0.16 | +0.08 | +100.00% | 27 | 64 | 60.74% |
| SE231215C00044500 | 2023-11-28 10:15AM EST | 44.50 | 0.25 | 0.11 | 0.14 | 0.00 | - | 1 | 2 | 61.91% |
| SE231215C00045000 | 2023-12-01 3:54PM EST | 45.00 | 0.11 | 0.11 | 0.12 | +0.04 | +57.14% | 110 | 6,013 | 63.67% |
| SE231215C00045500 | 2023-11-28 11:35AM EST | 45.50 | 0.30 | 0.08 | 0.11 | 0.00 | - | 4 | 3 | 64.06% |
| SE231215C00046000 | 2023-12-01 11:20AM EST | 46.00 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 9 | 29 | 64.06% |
| SE231215C00046500 | 2023-12-01 10:14AM EST | 46.50 | 0.02 | 0.03 | 0.12 | -0.01 | -33.33% | 1 | 2 | 66.80% |
| SE231215C00047000 | 2023-12-01 11:22AM EST | 47.00 | 0.05 | 0.03 | 0.10 | -0.03 | -37.50% | 1 | 39 | 67.58% |
| SE231215C00047500 | 2023-11-29 3:55PM EST | 47.50 | 0.06 | 0.03 | 0.09 | 0.00 | - | 5 | 13 | 69.14% |
| SE231215C00048000 | 2023-12-01 10:26AM EST | 48.00 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 3 | 22 | 67.19% |
| SE231215C00048500 | 2023-11-28 11:14AM EST | 48.50 | 0.12 | 0.01 | 0.09 | 0.00 | - | 4 | 6 | 71.88% |
| SE231215C00049000 | 2023-11-28 11:24AM EST | 49.00 | 0.11 | 0.01 | 0.08 | +0.11 | - | - | 12 | 73.05% |
| SE231215C00050000 | 2023-12-01 1:20PM EST | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 4,582 | 71.09% |
| SE231215C00055000 | 2023-12-01 11:43AM EST | 55.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 46 | 4,270 | 88.28% |
| SE231215C00060000 | 2023-11-28 10:23AM EST | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 110 | 2,125 | 101.56% |
| SE231215C00065000 | 2023-11-28 12:32PM EST | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 4,424 | 112.50% |
| SE231215C00070000 | 2023-11-16 1:17PM EST | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 548 | 134.38% |
| SE231215C00075000 | 2023-11-27 10:27AM EST | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 306 | 146.88% |
| SE231215C00080000 | 2023-11-22 11:22AM EST | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 240 | 153.13% |
| SE231215C00085000 | 2023-12-01 2:01PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 639 | 150.00% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE231215P00020000 | 2023-11-06 3:48PM EST | 20.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 133 | 153.13% |
| SE231215P00022500 | 2023-11-21 10:15AM EST | 22.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 305 | 128.91% |
| SE231215P00025000 | 2023-11-29 1:42PM EST | 25.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 1,786 | 96.88% |
| SE231215P00029000 | 2023-11-29 3:11PM EST | 29.00 | 0.06 | 0.02 | 0.11 | +0.06 | - | - | 34 | 78.13% |
| SE231215P00030000 | 2023-12-01 10:50AM EST | 30.00 | 0.08 | 0.04 | 0.06 | -0.01 | -11.11% | 55 | 4,710 | 66.41% |
| SE231215P00031000 | 2023-11-30 2:51PM EST | 31.00 | 0.12 | 0.06 | 0.11 | 0.00 | - | 250 | 266 | 64.06% |
| SE231215P00032000 | 2023-12-01 1:11PM EST | 32.00 | 0.11 | 0.11 | 0.13 | -0.08 | -42.11% | 152 | 564 | 59.77% |
| SE231215P00033000 | 2023-12-01 11:20AM EST | 33.00 | 0.22 | 0.19 | 0.21 | -0.10 | -31.25% | 14 | 997 | 57.81% |
| SE231215P00034000 | 2023-12-01 3:39PM EST | 34.00 | 0.33 | 0.31 | 0.34 | -0.23 | -41.07% | 1,138 | 1,142 | 55.96% |
| SE231215P00035000 | 2023-12-01 3:59PM EST | 35.00 | 0.52 | 0.50 | 0.52 | -0.35 | -40.23% | 997 | 16,152 | 54.10% |
| SE231215P00036000 | 2023-12-01 3:18PM EST | 36.00 | 0.80 | 0.77 | 0.81 | -0.47 | -37.01% | 112 | 446 | 53.03% |
| SE231215P00037000 | 2023-12-01 3:15PM EST | 37.00 | 1.19 | 1.16 | 1.20 | -0.56 | -32.00% | 180 | 277 | 52.25% |
| SE231215P00038000 | 2023-12-01 3:14PM EST | 38.00 | 1.70 | 1.67 | 1.72 | -0.71 | -29.46% | 93 | 318 | 52.05% |
| SE231215P00039000 | 2023-12-01 3:42PM EST | 39.00 | 2.28 | 2.30 | 2.37 | -0.46 | -16.79% | 24 | 261 | 52.44% |
| SE231215P00039500 | 2023-12-01 1:39PM EST | 39.50 | 2.65 | 2.65 | 2.72 | -0.88 | -24.93% | 13 | 114 | 52.39% |
| SE231215P00040000 | 2023-12-01 3:50PM EST | 40.00 | 3.05 | 3.00 | 3.10 | -0.95 | -23.75% | 27 | 11,816 | 52.00% |
| SE231215P00040500 | 2023-11-29 9:33AM EST | 40.50 | 2.08 | 3.40 | 3.55 | 0.00 | - | 1 | 54 | 53.52% |
| SE231215P00041000 | 2023-11-28 3:40PM EST | 41.00 | 2.31 | 3.80 | 3.95 | 0.00 | - | 14 | 28 | 53.03% |
| SE231215P00041500 | 2023-11-28 2:57PM EST | 41.50 | 2.59 | 4.25 | 4.50 | 0.00 | - | 27 | 75 | 57.42% |
| SE231215P00042000 | 2023-12-01 9:32AM EST | 42.00 | 6.20 | 4.65 | 4.95 | +6.20 | - | 1 | 5 | 57.03% |
| SE231215P00042500 | 2023-11-29 9:47AM EST | 42.50 | 3.65 | 5.15 | 5.35 | +3.65 | - | - | 8 | 57.42% |
| SE231215P00043000 | 2023-11-29 9:35AM EST | 43.00 | 3.65 | 5.55 | 5.90 | 0.00 | - | 2 | 149 | 59.18% |
| SE231215P00044000 | 2023-12-01 10:15AM EST | 44.00 | 7.85 | 6.35 | 6.90 | +7.85 | - | 2 | 0 | 56.64% |
| SE231215P00045000 | 2023-12-01 2:09PM EST | 45.00 | 7.52 | 7.40 | 7.95 | -1.18 | -13.56% | 14 | 2,279 | 68.16% |
| SE231215P00046000 | 2023-12-01 11:23AM EST | 46.00 | 9.15 | 8.20 | 8.80 | +9.15 | - | 2 | 2 | 85.55% |
| SE231215P00046500 | 2023-11-27 10:17AM EST | 46.50 | 9.50 | 8.80 | 9.35 | +9.50 | - | - | 5 | 63.28% |
| SE231215P00047000 | 2023-11-22 10:26AM EST | 47.00 | 9.30 | 8.90 | 9.90 | 0.00 | - | - | 1 | 99.61% |
| SE231215P00047500 | 2023-11-29 11:02AM EST | 47.50 | 9.55 | 9.70 | 10.25 | +9.55 | - | - | 2 | 90.63% |
| SE231215P00048000 | 2023-11-29 11:14AM EST | 48.00 | 10.45 | 10.30 | 10.85 | +10.45 | - | - | 3 | 70.70% |
| SE231215P00048500 | 2023-11-30 9:51AM EST | 48.50 | 12.05 | 10.90 | 11.30 | +12.05 | - | - | 1 | 77.73% |
| SE231215P00049000 | 2023-11-30 12:07PM EST | 49.00 | 12.85 | 11.40 | 11.75 | 0.00 | - | 1 | 1 | 75.39% |
| SE231215P00050000 | 2023-11-28 12:50PM EST | 50.00 | 10.05 | 12.20 | 12.80 | 0.00 | - | 2 | 3 | 109.57% |
| SE231215P00051000 | 2023-11-27 11:02AM EST | 51.00 | 13.60 | 12.85 | 13.75 | 0.00 | - | 4 | 0 | 109.96% |
| SE231215P00053000 | 2023-11-20 9:45AM EST | 53.00 | 15.45 | 15.05 | 16.00 | 0.00 | - | - | 0 | 68.75% |
| SE231215P00054000 | 2023-11-27 9:39AM EST | 54.00 | 17.75 | 16.30 | 16.75 | +17.75 | - | - | 0 | 71.88% |
| SE231215P00055000 | 2023-11-28 9:48AM EST | 55.00 | 17.50 | 17.05 | 17.85 | 0.00 | - | 4 | 1 | 140.23% |
| SE231215P00056000 | 2023-12-01 11:01AM EST | 56.00 | 19.40 | 18.45 | 18.75 | +19.40 | - | 2 | 0 | 111.33% |
| SE231215P00060000 | 2023-12-01 9:43AM EST | 60.00 | 23.80 | 22.25 | 22.80 | +0.20 | +0.85% | 3 | 0 | 90.63% |
| SE231215P00065000 | 2023-11-21 11:03AM EST | 65.00 | 27.39 | 27.15 | 28.10 | 0.00 | - | 2 | 0 | 150.00% |
| SE231215P00070000 | 2023-11-15 2:30PM EST | 70.00 | 31.55 | 31.45 | 33.10 | 0.00 | - | 31 | 0 | 226.56% |
| SE231215P00075000 | 2023-11-10 2:00PM EST | 75.00 | 29.60 | 37.10 | 38.20 | 0.00 | - | 1 | 0 | 186.33% |
| SE231215P00080000 | 2023-12-01 11:36AM EST | 80.00 | 42.75 | 42.15 | 43.50 | -0.60 | -1.38% | 3 | 0 | 229.88% |
| SE231215P00085000 | 2023-09-06 8:30AM EST | 85.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.