Italia markets open in 6 hours 43 minutes

Sea Limited (SE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,00+2,74 (+4,26%)
Alla chiusura: 04:00PM EST
67,50 +0,50 (+0,75%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240119C000250002023-01-10 12:41PM EST25.0033.0243.6545.050.00-53390.38%
SE240119C000300002023-01-19 10:53AM EST30.0036.4039.9040.850.00-11586.26%
SE240119C000350002023-01-24 12:11PM EST35.0034.2036.1036.750.00-15781.34%
SE240119C000400002023-01-25 10:50AM EST40.0028.2032.3533.150.00-1014977.73%
SE240119C000450002023-01-20 10:47AM EST45.0031.1029.0029.600.00-24974.66%
SE240119C000500002023-01-23 1:08PM EST50.0025.5525.9026.400.00-31,08372.34%
SE240119C000550002023-01-24 3:03PM EST55.0021.1022.9523.500.00-256970.22%
SE240119C000600002023-01-26 12:33PM EST60.0019.9420.2020.60+1.34+7.20%338667.74%
SE240119C000650002023-01-26 2:36PM EST65.0017.9017.7518.30+1.35+8.16%3131,42166.39%
SE240119C000700002023-01-26 12:07PM EST70.0015.3915.5016.00+2.29+17.48%31,23264.67%
SE240119C000750002023-01-24 3:04PM EST75.0012.2513.4013.850.00-456,04562.84%
SE240119C000800002023-01-26 3:01PM EST80.0011.7111.7012.05+1.16+11.00%5174,59661.77%
SE240119C000850002023-01-26 11:44AM EST85.0010.0510.1010.45-1.25-11.06%32,13160.61%
SE240119C000900002023-01-26 11:53AM EST90.008.658.709.05+1.65+23.57%201,16059.62%
SE240119C000950002023-01-25 3:53PM EST95.006.707.457.850.00-3029858.73%
SE240119C001000002023-01-26 3:59PM EST100.006.606.406.80+0.85+14.78%83,38558.01%
SE240119C001050002023-01-26 3:59PM EST105.005.655.505.90-0.76-11.86%215157.42%
SE240119C001100002023-01-26 3:59PM EST110.004.854.705.15+0.40+8.99%13,53756.91%
SE240119C001150002023-01-25 3:00PM EST115.004.304.054.45+0.61+16.53%247056.43%
SE240119C001200002023-01-26 3:51PM EST120.003.403.453.85+0.23+7.26%162,67955.91%
SE240119C001250002023-01-26 3:22PM EST125.003.002.963.300.00-11,14955.42%
SE240119C001300002023-01-26 3:53PM EST130.002.642.562.86+0.26+10.92%14,17755.14%
SE240119C001350002023-01-24 3:08PM EST135.002.172.202.490.00-111154.86%
SE240119C001400002023-01-26 10:53AM EST140.001.941.922.13-1.16-37.42%271,19754.57%
SE240119C001450002023-01-20 10:45AM EST145.002.671.651.970.00-423054.74%
SE240119C001500002023-01-26 11:43AM EST150.001.551.441.72+0.28+22.05%101,87054.59%
SE240119C001550002023-01-24 2:01PM EST155.001.371.231.570.00-218354.61%
SE240119C001600002023-01-20 3:07PM EST160.001.751.081.400.00-10132654.61%
SE240119C001650002023-01-26 3:26PM EST165.001.000.951.19-0.60-37.50%811754.32%
SE240119C001700002023-01-26 10:33AM EST170.000.990.701.05-0.29-22.66%425553.49%
SE240119C001750002023-01-18 2:09PM EST175.001.060.730.980.00-120154.49%
SE240119C001800002023-01-26 10:28AM EST180.000.810.710.82+0.11+15.71%462,24954.54%
SE240119C001850002023-01-26 10:33AM EST185.000.710.470.81+0.12+20.34%45053.98%
SE240119C001900002023-01-19 9:34AM EST190.001.020.360.920.00-501,18555.03%
SE240119C001950002022-12-23 1:22PM EST195.000.570.790.940.00-5026959.06%
SE240119C002000002023-01-26 12:49PM EST200.000.500.340.59-0.05-9.09%221,33454.22%
SE240119C002100002023-01-23 11:49AM EST210.000.570.240.810.00-113057.13%
SE240119C002200002023-01-17 2:02PM EST220.000.550.300.730.00-215558.74%
SE240119C002300002023-01-18 12:50PM EST230.000.480.000.670.00-240556.74%
SE240119C002400002023-01-23 12:57PM EST240.000.390.180.490.00-213058.25%
SE240119C002500002023-01-19 11:12AM EST250.000.370.000.000.00-21,51525.00%
SE240119C002600002023-01-26 1:26PM EST260.000.200.160.22-0.10-33.33%159356.84%
SE240119C002700002023-01-19 11:10AM EST270.000.290.160.220.00-218358.11%
SE240119C002800002023-01-18 12:49PM EST280.000.280.130.210.00-29258.50%
SE240119C002900002023-01-19 11:12AM EST290.000.220.120.200.00-21,08359.28%
SE240119C003000002023-01-26 10:10AM EST300.000.090.120.24-0.10-52.63%72,45661.23%
SE240119C003100002023-01-17 2:02PM EST310.000.210.020.170.00-211058.01%
SE240119C003200002023-01-26 10:13AM EST320.000.090.000.17-0.02-18.18%611058.40%
SE240119C003300002023-01-26 3:11PM EST330.000.130.100.13-0.03-18.75%1660361.23%
SE240119C003400002023-01-26 3:14PM EST340.000.130.040.18+0.08+160.00%1729161.82%
SE240119C003500002023-01-26 10:15AM EST350.000.180.040.13+0.13+260.00%671861.13%
SE240119C003600002023-01-26 10:12AM EST360.000.180.040.10+0.13+260.00%106160.74%
SE240119C003700002023-01-26 10:11AM EST370.000.180.040.10+0.15+500.00%15761.52%
SE240119C003800002023-01-26 10:10AM EST380.000.180.030.15+0.15+500.00%107663.97%
SE240119C003900002023-01-26 10:07AM EST390.000.180.030.14+0.15+500.00%105464.36%
SE240119C004000002023-01-26 10:06AM EST400.000.170.020.12+0.02+13.33%1099863.87%
SE240119C004100002023-01-26 10:05AM EST410.000.160.020.09+0.02+14.29%1016563.28%
SE240119C004200002023-01-24 1:06PM EST420.000.170.020.120.00-156465.43%
SE240119C004300002023-01-25 10:33AM EST430.000.130.010.150.00-31466.89%
SE240119C004400002023-01-24 1:01PM EST440.000.150.010.090.00-156264.65%
SE240119C004500002023-01-23 10:01AM EST450.000.130.020.090.00-1527865.82%
SE240119C004600002023-01-23 10:05AM EST460.000.130.010.110.00-157766.99%
SE240119C004700002023-01-25 10:30AM EST470.000.120.010.090.00-41,00966.60%
SE240119C004800002023-01-23 10:37AM EST480.000.040.010.100.00-51,63967.77%
SE240119C004900002023-01-19 2:33PM EST490.000.140.010.140.00-83670.31%
SE240119C005000002023-01-24 11:14AM EST500.000.060.010.100.00-328468.95%
SE240119C005200002023-01-19 2:32PM EST520.000.140.020.200.00-99874.71%
SE240119C005400002023-01-24 9:37AM EST540.000.030.010.100.00-11,81371.09%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240119P000250002023-01-25 2:36PM EST25.001.451.001.300.00-21,04373.46%
SE240119P000300002023-01-26 1:46PM EST30.001.951.761.97-0.25-11.36%1773970.51%
SE240119P000350002023-01-26 3:53PM EST35.002.792.652.85-0.46-14.15%53,29667.51%
SE240119P000400002023-01-26 2:11PM EST40.004.003.753.95-0.50-11.11%12,95264.82%
SE240119P000450002023-01-26 3:40PM EST45.005.255.105.30-0.62-10.56%14,55662.49%
SE240119P000500002023-01-26 10:36AM EST50.006.886.706.85-0.82-10.65%31,92660.24%
SE240119P000550002023-01-26 9:58AM EST55.008.808.458.70-1.31-12.96%241558.03%
SE240119P000600002023-01-26 10:15AM EST60.0010.8510.6010.85-1.80-14.23%91,85856.38%
SE240119P000650002023-01-26 3:59PM EST65.0013.1012.9513.10-1.60-10.88%6256054.36%
SE240119P000700002023-01-26 11:20AM EST70.0016.0815.5515.80-2.02-11.16%12,95352.81%
SE240119P000750002023-01-25 10:49AM EST75.0021.3518.3518.700.00-221,55451.12%
SE240119P000800002023-01-26 9:30AM EST80.0021.7121.5021.80-1.84-7.81%13,08050.16%
SE240119P000850002023-01-10 10:58AM EST85.0035.0524.7525.150.00-11,57048.66%
SE240119P000900002023-01-25 1:48PM EST90.0031.2728.3028.750.00-159847.31%
SE240119P000950002023-01-20 1:20PM EST95.0034.7532.1532.500.00-173,45645.75%
SE240119P001000002023-01-26 3:53PM EST100.0036.6936.1036.55-3.41-8.50%254444.71%
SE240119P001050002023-01-20 11:33AM EST105.0041.3540.2540.700.00-144543.38%
SE240119P001100002023-01-26 1:34PM EST110.0045.7044.5045.15-1.85-3.89%31,09842.92%
SE240119P001150002023-01-23 3:16PM EST115.0050.8048.8549.550.00-1213741.43%
SE240119P001200002023-01-24 10:40AM EST120.0057.4553.4054.250.00-282141.36%
SE240119P001250002023-01-23 3:15PM EST125.0060.1058.1058.900.00-34022740.28%
SE240119P001300002023-01-26 12:42PM EST130.0064.0962.7563.50-1.61-2.45%412237.57%
SE240119P001350002023-01-25 3:13PM EST135.0070.8567.5068.900.00-907243.84%
SE240119P001400002023-01-25 3:13PM EST140.0075.8572.4073.600.00-906242.09%
SE240119P001450002023-01-23 3:18PM EST145.0079.1577.2078.550.00-2142.92%
SE240119P001500002022-09-23 12:44PM EST150.0096.94103.10104.450.00-17138.05%
SE240119P001550002022-11-17 2:06PM EST155.0094.50100.75102.650.00-11113.10%
SE240119P001600002023-01-20 10:41AM EST160.0092.5392.4093.750.00-1149.66%
SE240119P001650002022-07-14 2:56PM EST165.0097.5079.1580.650.00-1500.00%
SE240119P001700002022-08-05 9:20AM EST170.0085.00109.35110.750.00-21891.08%
SE240119P001750002022-06-30 1:25PM EST175.00108.5098.70100.500.00-10220.00%
SE240119P001800002023-01-25 3:20PM EST180.00116.50112.20113.850.00-27050055.81%
SE240119P001850002022-09-01 8:43AM EST185.00123.50128.25130.250.00-10113.21%
SE240119P001900002022-11-14 10:40AM EST190.00142.60123.60125.150.00-1663.56%
SE240119P001950002022-06-13 12:53PM EST195.00124.70122.50125.200.00-1190.00%
SE240119P002000002022-12-16 12:30PM EST200.00145.60139.20141.650.00-10101.10%
SE240119P002100002022-07-15 10:45AM EST210.00142.00120.90122.950.00-220.00%
SE240119P002200002022-05-18 12:43PM EST220.00146.00147.45149.500.00-2480.00%
SE240119P002300002022-11-09 12:19PM EST230.00186.90168.15170.450.00-10102.67%
SE240119P002400002022-05-11 10:54AM EST240.00178.68162.05165.400.00-1430.00%
SE240119P002500002022-06-16 10:04AM EST250.00180.00179.20182.350.00-170.00%
SE240119P002600002023-01-09 10:37AM EST260.00204.70191.30195.000.00-1056.25%
SE240119P002700002022-05-11 12:27PM EST270.00209.90191.85195.750.00-1160.00%
SE240119P002800002022-03-03 10:11AM EST280.00169.80159.75163.750.00-1470.00%
SE240119P002900002022-03-08 3:33PM EST290.00200.52174.00176.850.00-170.00%
SE240119P003000002022-11-09 10:28AM EST300.00255.80235.05239.500.00-10103.99%
SE240119P003100002022-04-22 10:29AM EST310.00220.00228.80232.600.00-200.00%
SE240119P003200002022-11-10 1:11PM EST320.00274.60257.45261.050.00-40117.51%
SE240119P003300002023-01-13 10:02AM EST330.00271.00260.55265.050.00-2292.48%
SE240119P003400002022-04-18 9:58AM EST340.00236.00260.50264.200.00-100.00%
SE240119P003500002023-01-09 9:30AM EST350.00293.50280.55284.950.00-1093.93%
SE240119P003600002021-11-30 9:56AM EST360.00114.56153.50156.850.00-130.00%
SE240119P003700002021-10-21 1:50PM EST370.0093.17115.00118.750.00--20.00%
SE240119P003800002022-04-20 8:47AM EST380.00278.00297.55302.000.00-800.00%
SE240119P003900002021-11-08 2:54PM EST390.00118.44170.50174.500.00--10.00%
SE240119P004000002022-11-08 10:31AM EST400.00353.30337.50341.400.00-20128.11%
SE240119P004100002021-12-17 9:41AM EST410.00219.00242.25245.800.00-220.00%
SE240119P004300002021-11-10 6:57AM EST430.00151.75205.00209.000.00--10.00%
SE240119P004400002021-12-13 12:01AM EST440.00199.50246.80249.850.00--00.00%
SE240119P004500002022-01-31 10:23AM EST450.00304.68330.00335.000.00--300.00%
SE240119P004600002021-11-15 10:27AM EST460.00172.25241.60246.000.00-110.00%
SE240119P004900002022-03-28 8:35AM EST490.00374.00405.00409.500.00--00.00%
SE240119P005000002022-01-06 10:09AM EST500.00322.50343.00347.550.00-120.00%
SE240119P005200002022-01-04 12:07PM EST520.00325.74372.50377.500.00--00.00%
SE240119P005400002022-06-08 11:35AM EST540.00451.70460.25464.150.00-800.00%