SE - Sea Limited

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240119C000250002023-05-26 9:31AM EDT25.0036.300.000.000.00-100.00%
SE240119C000300002023-03-24 3:30PM EDT30.0054.5850.6051.300.00-1034304.98%
SE240119C000350002023-05-25 10:26AM EDT35.0028.850.000.000.00-400.00%
SE240119C000400002023-05-22 10:03AM EDT40.0032.750.000.000.00-600.00%
SE240119C000450002023-05-25 10:36AM EDT45.0021.610.000.000.00-300.00%
SE240119C000500002023-05-26 3:20PM EDT50.0017.300.000.000.00-3200.00%
SE240119C000550002023-05-26 11:41AM EDT55.0014.900.000.000.00-400.00%
SE240119C000600002023-05-26 3:47PM EDT60.0011.800.000.000.00-300.00%
SE240119C000650002023-05-26 3:59PM EDT65.009.350.000.000.00-1103.13%
SE240119C000700002023-05-26 3:23PM EDT70.007.790.000.000.00-3103.13%
SE240119C000750002023-05-26 2:51PM EDT75.006.200.000.000.00-4806.25%
SE240119C000800002023-05-26 3:37PM EDT80.004.870.000.000.00-6106.25%
SE240119C000850002023-05-26 11:22AM EDT85.004.100.000.000.00-4012.50%
SE240119C000900002023-05-26 3:43PM EDT90.003.000.000.000.00-7012.50%
SE240119C000950002023-05-26 11:07AM EDT95.002.510.000.000.00-1012.50%
SE240119C001000002023-05-26 3:50PM EDT100.001.850.000.000.00-283012.50%
SE240119C001050002023-05-26 2:27PM EDT105.001.510.000.000.00-4012.50%
SE240119C001100002023-05-26 3:12PM EDT110.001.190.000.000.00-10012.50%
SE240119C001150002023-05-25 2:54PM EDT115.000.960.000.000.00-9012.50%
SE240119C001200002023-05-25 12:51PM EDT120.000.820.000.000.00-242012.50%
SE240119C001250002023-05-25 2:54PM EDT125.000.640.000.000.00-10025.00%
SE240119C001300002023-05-26 12:40PM EDT130.000.540.000.000.00-1025.00%
SE240119C001350002023-05-26 12:11PM EDT135.000.510.000.000.00-2025.00%
SE240119C001400002023-05-25 11:30AM EDT140.000.390.000.000.00-1025.00%
SE240119C001450002023-05-23 2:03PM EDT145.000.500.000.000.00-2025.00%
SE240119C001500002023-05-25 3:57PM EDT150.000.330.000.000.00-31025.00%
SE240119C001550002023-05-16 3:46PM EDT155.000.560.000.000.00-2025.00%
SE240119C001600002023-05-17 1:58PM EDT160.000.550.000.000.00-3025.00%
SE240119C001650002023-05-16 3:58PM EDT165.000.380.000.000.00-3025.00%
SE240119C001700002023-05-24 9:51AM EDT170.000.240.000.000.00-7025.00%
SE240119C001750002023-05-19 10:18AM EDT175.000.290.000.000.00-1025.00%
SE240119C001800002023-05-26 11:20AM EDT180.000.150.000.000.00-2025.00%
SE240119C001850002023-05-22 2:14PM EDT185.000.200.000.000.00-2025.00%
SE240119C001900002023-05-15 3:52PM EDT190.000.790.000.000.00-1025.00%
SE240119C001950002023-05-18 1:22PM EDT195.000.180.000.000.00-250025.00%
SE240119C002000002023-05-23 10:02AM EDT200.000.120.000.000.00-4025.00%
SE240119C002100002023-05-26 10:37AM EDT210.000.100.000.000.00-1025.00%
SE240119C002200002023-05-18 9:30AM EDT220.000.140.000.000.00-1025.00%
SE240119C002300002023-05-15 12:17PM EDT230.000.360.000.000.00-2025.00%
SE240119C002400002023-05-16 9:30AM EDT240.000.210.000.000.00-1025.00%
SE240119C002500002023-05-22 11:44AM EDT250.000.130.000.000.00-1025.00%
SE240119C002600002023-05-16 9:30AM EDT260.000.140.000.000.00-1025.00%
SE240119C002700002023-05-25 9:47AM EDT270.000.030.000.000.00-1025.00%
SE240119C002800002023-05-26 10:41AM EDT280.000.070.000.000.00-600050.00%
SE240119C002900002023-05-18 10:22AM EDT290.000.030.000.000.00-1050.00%
SE240119C003000002023-05-25 10:32AM EDT300.000.060.000.000.00-5050.00%
SE240119C003100002023-04-05 10:11AM EDT310.000.130.040.170.00-711177.44%
SE240119C003200002023-04-13 10:11AM EDT320.000.110.050.280.00-110782.62%
SE240119C003300002023-04-10 10:53AM EDT330.000.070.040.150.00-160079.00%
SE240119C003400002023-05-24 1:59PM EDT340.000.040.000.000.00-225050.00%
SE240119C003500002023-05-25 11:30AM EDT350.000.040.000.000.00-1050.00%
SE240119C003600002023-04-05 10:16AM EDT360.000.070.020.130.00-28280.47%
SE240119C003700002023-04-05 10:20AM EDT370.000.060.020.240.00-47486.13%
SE240119C003800002023-04-03 12:35PM EDT380.000.080.010.160.00-48583.40%
SE240119C003900002023-05-23 11:45AM EDT390.000.050.000.000.00-1050.00%
SE240119C004000002023-05-17 2:36PM EDT400.000.190.000.000.00-1050.00%
SE240119C004100002023-02-03 12:48PM EDT410.000.140.020.300.00-1015591.99%
SE240119C004200002023-02-03 12:45PM EDT420.000.130.020.300.00-107392.97%
SE240119C004300002023-02-03 12:44PM EDT430.000.120.010.290.00-102493.16%
SE240119C004400002023-01-24 2:01PM EDT440.000.150.010.130.00-156287.11%
SE240119C004500002023-04-10 11:32AM EDT450.000.020.020.080.00-127785.16%
SE240119C004600002023-04-11 2:54PM EDT460.000.010.020.080.00-17585.94%
SE240119C004700002023-01-25 11:30AM EDT470.000.120.010.080.00-41,00985.94%
SE240119C004800002023-04-21 1:35PM EDT480.000.010.010.100.00-641,59888.28%
SE240119C004900002023-01-19 3:33PM EDT490.000.140.010.290.00-83698.05%
SE240119C005000002023-05-10 9:42AM EDT500.000.020.000.000.00-1050.00%
SE240119C005200002023-05-25 9:31AM EDT520.000.010.000.000.00-9050.00%
SE240119C005400002023-05-23 10:14AM EDT540.000.020.000.000.00-480050.00%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240119P000250002023-05-26 9:54AM EDT25.000.470.000.000.00-1025.00%
SE240119P000300002023-05-26 10:01AM EDT30.000.970.000.000.00-5025.00%
SE240119P000350002023-05-26 11:36AM EDT35.001.590.000.000.00-1012.50%
SE240119P000400002023-05-26 3:11PM EDT40.002.510.000.000.00-92012.50%
SE240119P000450002023-05-26 3:22PM EDT45.003.800.000.000.00-1406.25%
SE240119P000500002023-05-26 2:36PM EDT50.005.310.000.000.00-1606.25%
SE240119P000550002023-05-26 3:36PM EDT55.007.170.000.000.00-4503.13%
SE240119P000600002023-05-26 1:45PM EDT60.009.450.000.000.00-200.10%
SE240119P000650002023-05-26 3:36PM EDT65.0012.100.000.000.00-300.00%
SE240119P000700002023-05-26 12:05PM EDT70.0014.980.000.000.00-100.00%
SE240119P000750002023-05-24 9:36AM EDT75.0017.150.000.000.00-500.00%
SE240119P000800002023-05-26 9:58AM EDT80.0022.400.000.000.00-100.00%
SE240119P000850002023-05-26 10:03AM EDT85.0026.400.000.000.00-100.00%
SE240119P000900002023-05-16 9:49AM EDT90.0019.300.000.000.00-500.00%
SE240119P000950002023-05-26 1:10PM EDT95.0034.730.000.000.00-400.00%
SE240119P001000002023-05-15 3:56PM EDT100.0020.750.000.000.00-2400.00%
SE240119P001050002023-05-26 10:02AM EDT105.0044.750.000.000.00-100.00%
SE240119P001100002023-05-24 2:39PM EDT110.0046.950.000.000.00-100.00%
SE240119P001150002023-05-23 11:38AM EDT115.0048.800.000.000.00-100.00%
SE240119P001200002023-05-22 3:28PM EDT120.0052.000.000.000.00-100.00%
SE240119P001250002023-05-25 3:17PM EDT125.0065.000.000.000.00-1900.00%
SE240119P001300002023-05-26 3:21PM EDT130.0069.860.000.000.00-6600.00%
SE240119P001350002023-05-25 3:17PM EDT135.0075.000.000.000.00-1800.00%
SE240119P001400002023-05-26 3:21PM EDT140.0079.950.000.000.00-5400.00%
SE240119P001450002023-05-15 11:42AM EDT145.0057.850.000.000.00-400.00%
SE240119P001500002023-05-25 3:17PM EDT150.0090.050.000.000.00-1100.00%
SE240119P001550002022-11-17 3:06PM EDT155.0094.50100.75102.650.00-11116.43%
SE240119P001600002023-05-10 10:06AM EDT160.0073.860.000.000.00-100.00%
SE240119P001650002022-07-14 3:56PM EDT165.0097.5079.1580.650.00-1500.00%
SE240119P001700002023-05-16 11:57AM EDT170.0095.750.000.000.00-100.00%
SE240119P001750002022-06-30 2:25PM EDT175.00108.5098.70100.500.00-10220.00%
SE240119P001800002023-05-26 3:21PM EDT180.00119.670.000.000.00-42800.00%
SE240119P001850002022-09-01 9:43AM EDT185.00123.50128.25130.250.00-10111.37%
SE240119P001900002023-04-06 3:31PM EDT190.00106.00110.65112.100.00-760.00%
SE240119P001950002022-06-13 1:53PM EDT195.00124.70122.50125.200.00-1190.00%
SE240119P002000002023-02-03 2:00PM EDT200.00128.50133.50135.600.00-100.00%
SE240119P002100002022-07-15 11:45AM EDT210.00142.00120.90122.950.00-220.00%
SE240119P002200002022-05-18 1:43PM EDT220.00146.00147.45149.500.00-2480.00%
SE240119P002300002022-11-09 1:19PM EDT230.00186.90168.15170.450.00-1082.42%
SE240119P002400002022-05-11 11:54AM EDT240.00178.68162.05165.400.00-1430.00%
SE240119P002500002022-06-16 11:04AM EDT250.00180.00179.20182.350.00-170.00%
SE240119P002600002023-05-26 11:11AM EDT260.00198.620.000.000.00-100.00%
SE240119P002700002022-05-11 1:27PM EDT270.00209.90191.85195.750.00-1160.00%
SE240119P002800002022-03-03 11:11AM EDT280.00169.80159.75163.750.00-1470.00%
SE240119P002900002022-03-08 4:33PM EDT290.00200.52174.00176.850.00-170.00%
SE240119P003000002022-11-09 11:28AM EDT300.00255.80235.05239.500.00-100.00%
SE240119P003100002022-04-22 11:29AM EDT310.00220.00228.80232.600.00-200.00%
SE240119P003200002022-11-10 2:11PM EDT320.00274.60257.45261.050.00-40108.74%
SE240119P003300002023-01-30 10:40AM EDT330.00265.00264.15268.300.00-200.00%
SE240119P003400002022-04-18 10:58AM EDT340.00236.00260.50264.200.00-100.00%
SE240119P003500002023-01-09 10:30AM EDT350.00293.50279.65283.450.00-100.00%
SE240119P003600002021-11-30 10:56AM EDT360.00114.56153.50156.850.00-130.00%
SE240119P003700002021-10-21 2:50PM EDT370.0093.17115.00118.750.00--20.00%
SE240119P003800002022-04-20 9:47AM EDT380.00278.00297.55302.000.00-800.00%
SE240119P003900002021-11-08 3:54PM EDT390.00118.44170.50174.500.00--10.00%
SE240119P004000002022-11-08 11:31AM EDT400.00353.30337.50341.400.00-20124.19%
SE240119P004100002021-12-17 10:41AM EDT410.00219.00242.25245.800.00-220.00%
SE240119P004300002021-11-10 7:57AM EDT430.00151.75205.00209.000.00--10.00%
SE240119P004400002021-12-13 1:01AM EDT440.00199.50246.80249.850.00--00.00%
SE240119P004500002022-01-31 11:23AM EDT450.00304.68330.00335.000.00--300.00%
SE240119P004600002021-11-15 11:27AM EDT460.00172.25241.60246.000.00-110.00%
SE240119P004900002022-03-28 9:35AM EDT490.00374.00405.00409.500.00--00.00%
SE240119P005000002022-01-06 11:09AM EDT500.00322.50343.00347.550.00-120.00%
SE240119P005200002022-01-04 1:07PM EDT520.00325.74372.50377.500.00--00.00%
SE240119P005400002022-06-08 12:35PM EDT540.00451.70460.25464.150.00-800.00%