Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.172,53 -233,13 (-0,61%) Petrolio
81,13 -0,80 (-0,98%) Bitcoin EUR
56.428,65 -4.126,60 (-6,81%)
Sea Limited (SE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 23.92 | 22.50 | 23.75 | +0.56 | +2.40% | 1 | 2 | 194.34% |
| SE240510C00043000 | 2024-04-02 3:29PM EDT | 43.00 | 11.80 | 19.00 | 20.90 | 0.00 | - | - | 1 | 179.69% |
| SE240510C00046000 | 2024-04-22 10:13AM EDT | 46.00 | 14.30 | 16.75 | 18.75 | 0.00 | - | 3 | 4 | 145.12% |
| SE240510C00047000 | 2024-04-12 9:51AM EDT | 47.00 | 8.53 | 15.55 | 16.90 | 0.00 | - | 1 | 1 | 81.25% |
| SE240510C00048000 | 2024-04-01 11:00AM EDT | 48.00 | 6.41 | 14.15 | 16.25 | 0.00 | - | - | 1 | 65.63% |
| SE240510C00049000 | 2024-04-16 10:20AM EDT | 49.00 | 7.45 | 12.95 | 14.65 | 0.00 | - | 2 | 0 | 116.02% |
| SE240510C00050000 | 2024-04-18 11:37AM EDT | 50.00 | 7.70 | 12.40 | 15.35 | 0.00 | - | 2 | 2 | 121.78% |
| SE240510C00051000 | 2024-04-17 12:42PM EDT | 51.00 | 5.45 | 11.50 | 12.90 | 0.00 | - | 1 | 2 | 51.56% |
| SE240510C00052000 | 2024-04-22 9:35AM EDT | 52.00 | 8.75 | 11.05 | 11.70 | 0.00 | - | 2 | 28 | 75.68% |
| SE240510C00053000 | 2024-04-26 11:16AM EDT | 53.00 | 9.55 | 9.90 | 10.85 | 0.00 | - | 40 | 2 | 69.73% |
| SE240510C00054000 | 2024-04-26 10:50AM EDT | 54.00 | 8.64 | 9.00 | 9.80 | 0.00 | - | 1 | 9 | 65.63% |
| SE240510C00055000 | 2024-04-26 3:10PM EDT | 55.00 | 8.30 | 8.20 | 8.85 | 0.00 | - | 15 | 92 | 67.29% |
| SE240510C00056000 | 2024-04-26 12:00PM EDT | 56.00 | 6.70 | 7.30 | 7.70 | 0.00 | - | 2 | 307 | 59.47% |
| SE240510C00057000 | 2024-04-29 10:43AM EDT | 57.00 | 7.00 | 6.40 | 6.70 | 0.00 | - | 11 | 43 | 55.37% |
| SE240510C00058000 | 2024-04-29 1:59PM EDT | 58.00 | 6.63 | 3.75 | 6.60 | 0.00 | - | 5 | 34 | 84.86% |
| SE240510C00059000 | 2024-04-30 1:29PM EDT | 59.00 | 4.87 | 4.70 | 4.95 | -0.78 | -13.81% | 2 | 21 | 52.00% |
| SE240510C00060000 | 2024-04-30 11:40AM EDT | 60.00 | 3.82 | 4.00 | 4.20 | -1.73 | -31.17% | 13 | 246 | 52.54% |
| SE240510C00061000 | 2024-04-26 2:53PM EDT | 61.00 | 3.47 | 3.30 | 3.45 | 0.00 | - | 3 | 39 | 51.27% |
| SE240510C00062000 | 2024-04-30 11:58AM EDT | 62.00 | 2.76 | 2.72 | 2.78 | -0.49 | -15.08% | 127 | 343 | 50.88% |
| SE240510C00063000 | 2024-04-30 3:56PM EDT | 63.00 | 2.22 | 2.16 | 2.23 | -0.93 | -29.52% | 77 | 128 | 50.39% |
| SE240510C00064000 | 2024-04-30 3:57PM EDT | 64.00 | 1.73 | 1.68 | 1.76 | -0.86 | -33.20% | 78 | 133 | 50.02% |
| SE240510C00065000 | 2024-04-30 3:59PM EDT | 65.00 | 1.37 | 1.33 | 1.37 | -0.75 | -35.38% | 329 | 430 | 50.44% |
| SE240510C00066000 | 2024-04-30 3:13PM EDT | 66.00 | 0.99 | 1.00 | 1.08 | -0.71 | -41.76% | 8 | 91 | 50.68% |
| SE240510C00067000 | 2024-04-30 1:02PM EDT | 67.00 | 0.70 | 0.77 | 0.82 | -0.63 | -47.37% | 18 | 79 | 51.07% |
| SE240510C00068000 | 2024-04-30 10:24AM EDT | 68.00 | 0.65 | 0.58 | 0.62 | -0.19 | -22.62% | 19 | 96 | 51.42% |
| SE240510C00069000 | 2024-04-30 1:11PM EDT | 69.00 | 0.42 | 0.43 | 0.48 | -0.38 | -47.50% | 28 | 419 | 52.05% |
| SE240510C00070000 | 2024-04-30 2:05PM EDT | 70.00 | 0.36 | 0.32 | 0.36 | -0.24 | -40.00% | 110 | 288 | 52.54% |
| SE240510C00071000 | 2024-04-30 9:30AM EDT | 71.00 | 0.50 | 0.24 | 0.28 | +0.10 | +25.00% | 2 | 20 | 53.42% |
| SE240510C00072000 | 2024-04-29 3:59PM EDT | 72.00 | 0.34 | 0.18 | 0.21 | 0.00 | - | 2 | 26 | 54.10% |
| SE240510C00073000 | 2024-04-29 3:53PM EDT | 73.00 | 0.25 | 0.13 | 0.16 | 0.00 | - | 30 | 31 | 54.69% |
| SE240510C00074000 | 2024-04-29 9:30AM EDT | 74.00 | 0.11 | 0.05 | 0.13 | 0.00 | - | 1 | 6 | 53.52% |
| SE240510C00075000 | 2024-04-30 12:21PM EDT | 75.00 | 0.08 | 0.07 | 0.11 | -0.05 | -38.46% | 9 | 26 | 57.03% |
| SE240510C00080000 | 2024-04-26 11:39AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 67.58% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510P00044000 | 2024-04-12 3:11PM EDT | 44.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 146.09% |
| SE240510P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 138.67% |
| SE240510P00046000 | 2024-04-12 9:30AM EDT | 46.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 131.45% |
| SE240510P00047000 | 2024-04-29 2:36PM EDT | 47.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 22 | 99.02% |
| SE240510P00048000 | 2024-04-29 9:35AM EDT | 48.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| SE240510P00049000 | 2024-04-26 11:44AM EDT | 49.00 | 0.05 | 0.03 | 0.00 | 0.00 | - | 1 | 39 | 63.28% |
| SE240510P00050000 | 2024-04-30 12:46PM EDT | 50.00 | 0.01 | 0.01 | 0.30 | -0.04 | -80.00% | 492 | 553 | 84.77% |
| SE240510P00051000 | 2024-04-25 1:20PM EDT | 51.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 1 | 52 | 96.68% |
| SE240510P00052000 | 2024-04-24 11:25AM EDT | 52.00 | 0.20 | 0.03 | 0.25 | 0.00 | - | 16 | 43 | 71.48% |
| SE240510P00053000 | 2024-04-29 11:01AM EDT | 53.00 | 0.05 | 0.05 | 0.16 | 0.00 | - | 279 | 349 | 62.11% |
| SE240510P00054000 | 2024-04-29 2:30PM EDT | 54.00 | 0.17 | 0.05 | 0.46 | 0.00 | - | 21 | 19 | 68.85% |
| SE240510P00055000 | 2024-04-30 3:09PM EDT | 55.00 | 0.14 | 0.11 | 0.15 | +0.01 | +7.69% | 10 | 118 | 53.42% |
| SE240510P00056000 | 2024-04-29 12:21PM EDT | 56.00 | 0.21 | 0.17 | 0.20 | 0.00 | - | 12 | 31 | 51.95% |
| SE240510P00057000 | 2024-04-29 2:03PM EDT | 57.00 | 0.20 | 0.25 | 0.28 | -0.05 | -20.00% | 3 | 57 | 50.59% |
| SE240510P00058000 | 2024-04-30 11:40AM EDT | 58.00 | 0.42 | 0.37 | 0.42 | +0.07 | +20.00% | 4 | 18 | 50.20% |
| SE240510P00059000 | 2024-04-30 1:14PM EDT | 59.00 | 0.54 | 0.53 | 0.77 | +0.05 | +10.20% | 144 | 81 | 52.54% |
| SE240510P00060000 | 2024-04-30 10:57AM EDT | 60.00 | 0.89 | 0.76 | 0.83 | +0.17 | +23.61% | 56 | 61 | 50.20% |
| SE240510P00061000 | 2024-04-30 2:02PM EDT | 61.00 | 1.05 | 1.04 | 1.12 | +0.17 | +19.32% | 81 | 50 | 49.51% |
| SE240510P00062000 | 2024-04-30 1:10PM EDT | 62.00 | 1.50 | 1.44 | 1.48 | +0.32 | +27.12% | 484 | 45 | 48.88% |
| SE240510P00063000 | 2024-04-30 3:58PM EDT | 63.00 | 1.89 | 1.86 | 1.95 | +0.25 | +15.24% | 1,025 | 60 | 49.07% |
| SE240510P00064000 | 2024-04-30 12:13PM EDT | 64.00 | 2.51 | 2.41 | 2.48 | +0.37 | +17.29% | 25 | 28 | 48.83% |
| SE240510P00065000 | 2024-04-30 12:08PM EDT | 65.00 | 3.20 | 3.00 | 3.10 | +0.26 | +8.84% | 25 | 3 | 48.93% |
| SE240510P00068000 | 2024-04-26 3:06PM EDT | 68.00 | 5.55 | 5.20 | 5.40 | 0.00 | - | 2 | 2 | 51.07% |
© 2024 Yahoo. Tutti i diritti riservati.