Italia markets closed

Sea Limited (SE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,87-2,13 (-5,33%)
Alla chiusura: 04:00PM EST
37,90 +0,03 (+0,08%)
Dopo ore: 05:29PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240119C000200002023-12-08 10:31AM EST20.0020.0517.7518.400.00-338115.63%
SE240119C000225002023-11-16 11:02AM EST22.5014.7515.3515.750.00-21094.53%
SE240119C000250002023-12-11 11:13AM EST25.0012.6513.0013.15-2.33-15.55%259680.18%
SE240119C000300002023-12-11 2:43PM EST30.008.108.258.40-2.30-22.12%13118162.60%
SE240119C000350002023-12-11 3:59PM EST35.004.204.204.30-1.80-30.00%2311,37353.37%
SE240119C000400002023-12-11 3:59PM EST40.001.641.631.66-1.06-39.26%2,3498,45150.05%
SE240119C000450002023-12-11 3:59PM EST45.000.580.570.59-0.40-40.82%2,30016,69151.76%
SE240119C000500002023-12-11 3:58PM EST50.000.220.220.24-0.14-38.89%29911,65555.66%
SE240119C000550002023-12-11 2:45PM EST55.000.100.100.12-0.05-33.33%3814,37460.35%
SE240119C000600002023-12-11 1:30PM EST60.000.050.050.07-0.04-44.44%33637,07565.23%
SE240119C000650002023-12-11 9:36AM EST65.000.030.030.11-0.03-50.00%74,40475.98%
SE240119C000700002023-12-11 12:29PM EST70.000.030.010.03-0.02-40.00%958,69572.66%
SE240119C000750002023-12-05 1:28PM EST75.000.050.000.100.00-38,80288.28%
SE240119C000800002023-12-08 10:46AM EST80.000.010.000.050.00-435,95587.50%
SE240119C000850002023-12-04 11:33AM EST85.000.020.000.040.00-157,72191.41%
SE240119C000900002023-12-04 3:17PM EST90.000.030.000.090.00-1381,516106.25%
SE240119C000950002023-11-24 12:36PM EST95.000.010.000.090.00-14,830111.72%
SE240119C001000002023-12-07 10:04AM EST100.000.020.000.010.00-16,28793.75%
SE240119C001050002023-12-08 3:03PM EST105.000.010.000.090.00-11,234121.88%
SE240119C001100002023-12-07 11:49AM EST110.000.010.000.010.00-54,558103.13%
SE240119C001150002023-11-27 11:07AM EST115.000.010.000.090.00-1925130.47%
SE240119C001200002023-11-27 2:26PM EST120.000.010.000.010.00-33,462109.38%
SE240119C001250002023-11-14 1:44PM EST125.000.010.000.090.00-12,742138.67%
SE240119C001300002023-11-24 11:08AM EST130.000.040.000.010.00-12,386115.63%
SE240119C001350002023-11-13 2:00PM EST135.000.050.000.090.00-10307146.09%
SE240119C001400002023-11-07 11:41AM EST140.000.010.000.060.00-21,830143.75%
SE240119C001450002023-09-21 9:09AM EST145.000.030.000.100.00-1480154.69%
SE240119C001500002023-11-21 11:01AM EST150.000.010.000.010.00-42,803128.13%
SE240119C001550002023-10-19 9:06AM EST155.000.030.000.100.00-2340160.94%
SE240119C001600002023-12-06 9:45AM EST160.000.010.000.090.00-1578161.72%
SE240119C001650002023-11-03 8:30AM EST165.000.020.000.070.00-1201160.94%
SE240119C001700002023-10-17 8:41AM EST170.000.070.000.000.00-363950.00%
SE240119C001750002023-08-17 9:13AM EST175.000.100.000.030.00-109493153.13%
SE240119C001800002023-10-17 1:34PM EST180.000.020.000.100.00-11,968175.00%
SE240119C001850002023-11-20 9:30AM EST185.000.010.000.090.00-25327175.78%
SE240119C001900002023-11-15 9:38AM EST190.000.010.000.090.00-1774178.13%
SE240119C001950002023-08-30 11:20AM EST195.000.040.000.030.00-10476162.50%
SE240119C002000002023-12-01 12:12PM EST200.000.020.000.020.00-1001,445159.38%
SE240119C002100002023-10-02 9:28AM EST210.000.010.000.090.00-2761186.72%
SE240119C002200002023-11-15 3:59PM EST220.000.010.000.030.00-2191173.44%
SE240119C002300002023-11-01 11:25AM EST230.000.010.000.070.00-1785190.63%
SE240119C002400002023-10-11 8:59AM EST240.000.010.000.000.00-117350.00%
SE240119C002500002023-10-12 8:57AM EST250.000.020.000.110.00-11,420206.25%
SE240119C002600002023-10-10 10:08AM EST260.000.010.000.210.00-1385224.61%
SE240119C002700002023-10-17 2:27PM EST270.000.010.000.110.00-1263213.28%
SE240119C002800002023-10-25 8:32AM EST280.000.010.000.000.00-1050.00%
SE240119C002900002023-10-11 8:46AM EST290.000.010.000.000.00-11,22550.00%
SE240119C003000002023-11-27 11:06AM EST300.000.010.000.010.00-12,413181.25%
SE240119C003100002023-10-25 8:32AM EST310.000.060.000.000.00-1050.00%
SE240119C003200002023-11-01 10:25AM EST320.000.010.000.070.00-2106218.75%
SE240119C003300002023-10-11 9:01AM EST330.000.010.000.000.00-167350.00%
SE240119C003400002023-11-01 11:25AM EST340.000.010.000.070.00-31,453224.22%
SE240119C003500002023-09-29 11:40AM EST350.000.010.000.090.00-1845231.25%
SE240119C003600002023-08-23 10:08AM EST360.000.030.000.020.00-183206.25%
SE240119C003700002023-10-27 9:01AM EST370.000.050.000.050.00-80225.00%
SE240119C003800002023-10-04 9:46AM EST380.000.010.000.090.00-385239.06%
SE240119C003900002023-07-31 2:00PM EST390.000.020.010.030.00-157225.00%
SE240119C004000002023-11-27 11:07AM EST400.000.010.000.090.00-11,023242.97%
SE240119C004100002023-08-15 8:37AM EST410.000.010.000.060.00-20153235.94%
SE240119C004200002023-10-04 9:48AM EST420.000.010.000.090.00-274246.88%
SE240119C004300002023-02-03 11:44AM EST430.000.120.010.290.00-1024280.47%
SE240119C004400002023-10-10 11:17AM EST440.000.010.000.210.00-262271.88%
SE240119C004500002023-09-27 10:01AM EST450.000.010.000.080.00-4280250.00%
SE240119C004600002023-07-05 12:17PM EST460.000.080.010.200.00-273275.78%
SE240119C004700002023-10-09 10:38AM EST470.000.010.000.110.00-11,009260.94%
SE240119C004800002023-11-30 10:42AM EST480.000.030.000.090.00-41,649257.81%
SE240119C004900002023-08-15 11:00AM EST490.000.030.000.020.00-1245231.25%
SE240119C005000002023-11-15 10:02AM EST500.000.010.000.010.00-10305218.75%
SE240119C005200002023-10-18 8:52AM EST520.000.020.000.000.00-59850.00%
SE240119C005400002023-10-18 9:51AM EST540.000.010.000.010.00-171,408225.00%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240119P000200002023-11-27 10:13AM EST20.000.030.000.070.00-251986.72%
SE240119P000225002023-12-05 3:26PM EST22.500.060.010.120.00-559878.91%
SE240119P000250002023-12-11 3:54PM EST25.000.060.050.07+0.04+200.00%5825,44163.67%
SE240119P000300002023-12-11 3:34PM EST30.000.290.270.30+0.13+81.25%3,57618,19954.69%
SE240119P000350002023-12-11 3:54PM EST35.001.131.131.17+0.41+56.94%3,44318,41448.49%
SE240119P000400002023-12-11 3:59PM EST40.003.553.503.60+1.12+46.09%1158,03146.44%
SE240119P000450002023-12-08 2:52PM EST45.009.347.457.65+3.59+62.43%25,95249.90%
SE240119P000500002023-12-11 3:59PM EST50.0012.1912.0512.50+1.99+19.51%215,46850.49%
SE240119P000550002023-12-11 11:12AM EST55.0017.5516.9017.60+2.34+15.38%1116561.33%
SE240119P000600002023-12-11 2:51PM EST60.0022.4021.9522.20+2.50+12.56%2,02054266.80%
SE240119P000650002023-12-11 2:51PM EST65.0027.0526.1028.20+1.95+7.77%3,42067464.84%
SE240119P000700002023-12-11 2:52PM EST70.0032.3031.1032.50+2.05+6.78%11,9703,122111.33%
SE240119P000750002023-12-11 2:43PM EST75.0038.0036.1538.05+2.65+7.50%13431146.92%
SE240119P000800002023-12-11 2:47PM EST80.0042.2041.4542.80+2.50+6.30%1,540227145.31%
SE240119P000850002023-12-11 2:51PM EST85.0047.7046.7048.10+2.10+4.61%1,930364129.30%
SE240119P000900002023-12-11 2:57PM EST90.0052.8051.1053.05+2.65+5.28%30853172.75%
SE240119P000950002023-12-11 2:57PM EST95.0057.5056.0057.65+1.95+3.51%18134160.16%
SE240119P001000002023-12-11 2:57PM EST100.0062.7561.7563.00+2.95+4.93%16431146.48%
SE240119P001050002023-12-11 2:46PM EST105.0066.9566.2067.90+2.15+3.32%6617186.43%
SE240119P001100002023-07-27 2:48PM EST110.0050.0073.5074.050.00-400227.83%
SE240119P001150002023-05-31 11:04AM EST115.0056.8056.6057.200.00-100.00%
SE240119P001200002023-12-06 3:27PM EST120.0081.4681.0583.050.00-55210.74%
SE240119P001250002023-12-11 2:46PM EST125.0086.5486.4088.15+1.59+1.87%4912159.77%
SE240119P001300002023-12-11 2:57PM EST130.0092.7091.0092.80+2.60+2.89%42459207.81%
SE240119P001350002023-12-11 2:46PM EST135.0096.7096.2098.20+2.05+2.17%1211153.91%
SE240119P001400002023-12-11 2:57PM EST140.00102.00101.30102.85+2.00+2.00%29150219.63%
SE240119P001450002023-09-27 1:34PM EST145.00102.83104.85105.350.00-110.00%
SE240119P001500002023-12-11 2:46PM EST150.00112.60110.90113.25+2.10+1.90%117247.85%
SE240119P001550002023-12-06 3:45PM EST155.00116.40116.40118.000.00-11167.19%
SE240119P001600002023-11-29 3:54PM EST160.00123.13121.35123.200.00-11185.55%
SE240119P001650002023-08-25 8:48AM EST165.00129.26128.80129.150.00-10288.28%
SE240119P001700002023-05-16 10:57AM EST170.0095.75106.75107.350.00-100.00%
SE240119P001750002022-06-30 1:25PM EST175.00108.5098.70100.500.00-10220.00%
SE240119P001800002023-12-11 2:57PM EST180.00142.15141.45142.75+1.80+1.28%7,2801,400242.77%
SE240119P001850002023-10-11 2:53PM EST185.00140.47139.05140.000.00-200.00%
SE240119P001900002023-12-11 2:46PM EST190.00152.65151.15152.70+2.75+1.83%86245.51%
SE240119P001950002023-11-29 3:40PM EST195.00158.23156.35157.900.00-60261.13%
SE240119P002000002023-11-14 10:09AM EST200.00160.98161.30162.900.00-30263.97%
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%
SE240119P002300002023-09-28 9:08AM EST230.00187.20189.55190.750.00-100.00%
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%
SE240119P002600002023-06-16 9:21AM EST260.00197.93197.15197.750.00-100.00%
SE240119P002700002022-05-11 12:27PM EST270.00209.90191.85195.750.00-1160.00%
SE240119P002800002023-11-16 10:04AM EST280.00242.30241.15242.450.00-10264.84%
SE240119P002900002022-03-08 3:33PM EST290.00200.52174.00176.850.00-170.00%
SE240119P003000002022-11-09 10:28AM EST300.00255.80235.05239.500.00-100.00%
SE240119P003100002023-10-26 9:26AM EST310.00269.10272.45274.000.00-20330.27%
SE240119P003200002022-11-10 1:11PM EST320.00274.60257.45261.050.00-400.00%
SE240119P003300002023-01-30 9:40AM EST330.00265.00264.15268.300.00-200.00%
SE240119P003400002022-04-18 9:58AM EST340.00236.00260.50264.200.00-100.00%
SE240119P003500002023-01-09 9:30AM EST350.00293.50279.65283.450.00-100.00%
SE240119P003600002023-11-01 9:38AM EST360.00319.00322.05323.300.00-10311.13%
SE240119P003700002023-08-10 1:21PM EST370.00312.50331.05333.250.00-10223.44%
SE240119P003800002023-11-09 9:42AM EST380.00335.10339.40340.350.00-100.00%
SE240119P003900002021-11-08 2:54PM EST390.00118.44170.50174.500.00--10.00%
SE240119P004000002023-06-14 1:45PM EST400.00336.40335.90337.900.00-100.00%
SE240119P004100002021-12-17 9:41AM EST410.00219.00242.25245.800.00-220.00%
SE240119P004300002021-10-12 2:16PM EST430.00151.75205.00209.000.00--10.00%
SE240119P004400002021-12-07 9:33AM 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%
SE240119P005400002023-11-29 2:59PM EST540.00503.00501.35502.550.00-20339.45%