Italia markets closed
Dow Jones
38.079,50 -306,59 (-0,80%) Nasdaq
15.859,55 -123,54 (-0,77%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0689 -0,0036 (-0,33%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.301,05 -38,02 (-2,84%)
Sea Limited (SE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:37AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524C00043000 | 2024-04-19 3:56PM EDT | 43.00 | 13.68 | 19.10 | 21.75 | 0.00 | - | 1 | 2 | 105.66% |
| SE240524C00045000 | 2024-04-12 11:41AM EDT | 45.00 | 10.95 | 16.95 | 19.45 | 0.00 | - | 1 | 2 | 84.28% |
| SE240524C00046000 | 2024-04-22 10:13AM EDT | 46.00 | 14.80 | 16.10 | 18.05 | 0.00 | - | 3 | 3 | 72.07% |
| SE240524C00047000 | 2024-04-16 9:35AM EDT | 47.00 | 8.70 | 15.85 | 17.10 | 0.00 | - | - | 7 | 87.70% |
| SE240524C00048000 | 2024-04-16 11:06AM EDT | 48.00 | 9.59 | 15.30 | 16.25 | 0.00 | - | - | 1 | 93.26% |
| SE240524C00050000 | 2024-04-29 10:26AM EDT | 50.00 | 13.60 | 13.85 | 16.10 | 0.00 | - | 2 | 17 | 113.77% |
| SE240524C00051000 | 2024-04-08 10:41AM EDT | 51.00 | 8.37 | 13.05 | 14.50 | 0.00 | - | - | 1 | 103.03% |
| SE240524C00052000 | 2024-04-22 11:09AM EDT | 52.00 | 8.83 | 12.10 | 12.50 | 0.00 | - | 3 | 4 | 86.08% |
| SE240524C00053000 | 2024-04-29 1:44PM EDT | 53.00 | 12.52 | 11.35 | 11.85 | 0.00 | - | 20 | 3 | 87.26% |
| SE240524C00054000 | 2024-04-29 11:55AM EDT | 54.00 | 11.35 | 10.70 | 12.00 | 0.00 | - | 20 | 20 | 96.83% |
| SE240524C00055000 | 2024-04-30 9:38AM EDT | 55.00 | 9.80 | 9.20 | 10.10 | -0.87 | -8.15% | 50 | 1,062 | 76.71% |
| SE240524C00056000 | 2024-04-22 9:37AM EDT | 56.00 | 8.05 | 9.20 | 9.90 | 0.00 | - | 3 | 148 | 87.94% |
| SE240524C00057000 | 2024-04-24 10:10AM EDT | 57.00 | 9.73 | 8.50 | 10.05 | 0.00 | - | 1 | 6 | 94.26% |
| SE240524C00058000 | 2024-04-26 10:50AM EDT | 58.00 | 7.55 | 7.90 | 8.05 | 0.00 | - | 10 | 27 | 82.28% |
| SE240524C00059000 | 2024-04-24 1:49PM EDT | 59.00 | 7.85 | 6.85 | 7.45 | 0.00 | - | 1 | 25 | 78.39% |
| SE240524C00060000 | 2024-04-29 1:24PM EDT | 60.00 | 6.82 | 6.70 | 7.75 | -1.60 | -19.00% | 2 | 103 | 88.67% |
| SE240524C00061000 | 2024-04-30 11:07AM EDT | 61.00 | 6.49 | 5.40 | 6.30 | +0.08 | +1.25% | 2 | 18 | 75.24% |
| SE240524C00062000 | 2024-04-29 11:42AM EDT | 62.00 | 6.15 | 5.55 | 5.75 | 0.00 | - | 3 | 54 | 79.98% |
| SE240524C00063000 | 2024-04-29 11:41AM EDT | 63.00 | 5.65 | 5.10 | 5.30 | 0.00 | - | 1 | 64 | 80.27% |
| SE240524C00064000 | 2024-04-29 3:57PM EDT | 64.00 | 5.65 | 4.65 | 4.85 | 0.00 | - | 8 | 28 | 80.10% |
| SE240524C00065000 | 2024-04-30 9:52AM EDT | 65.00 | 4.47 | 4.25 | 4.40 | -0.38 | -7.84% | 7 | 60 | 79.88% |
| SE240524C00066000 | 2024-04-29 9:48AM EDT | 66.00 | 4.20 | 3.85 | 4.00 | +0.60 | +16.67% | 1 | 409 | 79.59% |
| SE240524C00067000 | 2024-04-30 11:10AM EDT | 67.00 | 3.69 | 3.45 | 5.35 | -0.31 | -7.75% | 1 | 20 | 92.43% |
| SE240524C00068000 | 2024-04-29 12:32PM EDT | 68.00 | 3.52 | 3.15 | 4.55 | 0.00 | - | 6 | 12 | 89.14% |
| SE240524C00069000 | 2024-04-30 10:54AM EDT | 69.00 | 3.15 | 2.82 | 4.00 | -0.13 | -3.96% | 1 | 83 | 87.16% |
| SE240524C00070000 | 2024-04-29 3:54PM EDT | 70.00 | 3.20 | 2.55 | 2.82 | 0.00 | - | 8 | 66 | 80.03% |
| SE240524C00072000 | 2024-04-25 3:11PM EDT | 72.00 | 2.30 | 1.94 | 2.16 | 0.00 | - | - | 5 | 77.49% |
| SE240524C00074000 | 2024-04-26 10:49AM EDT | 74.00 | 1.95 | 1.67 | 1.74 | 0.00 | - | 1 | 2 | 78.61% |
| SE240524C00075000 | 2024-04-30 10:49AM EDT | 75.00 | 1.83 | 1.50 | 1.62 | -0.08 | -4.19% | 2 | 163 | 79.25% |
| SE240524C00080000 | 2024-04-29 3:55PM EDT | 80.00 | 1.73 | 0.86 | 1.08 | 0.00 | - | 9 | 147 | 81.40% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524P00040000 | 2024-04-24 11:14AM EDT | 40.00 | 0.10 | 0.08 | 0.00 | 0.00 | - | 3 | 5 | 76.17% |
| SE240524P00041000 | 2024-04-22 9:30AM EDT | 41.00 | 0.37 | 0.06 | 0.75 | 0.00 | - | 1 | 2 | 108.01% |
| SE240524P00043000 | 2024-04-25 1:11PM EDT | 43.00 | 0.04 | 0.09 | 0.75 | 0.00 | - | 1 | 4 | 98.83% |
| SE240524P00044000 | 2024-04-30 9:46AM EDT | 44.00 | 0.25 | 0.14 | 0.30 | -0.05 | -16.67% | 20 | 35 | 81.64% |
| SE240524P00045000 | 2024-04-23 11:32AM EDT | 45.00 | 0.42 | 0.05 | 0.45 | 0.00 | - | 1 | 13 | 79.39% |
| SE240524P00046000 | 2024-04-24 10:11AM EDT | 46.00 | 0.45 | 0.32 | 0.38 | 0.00 | - | 1 | 2 | 80.86% |
| SE240524P00047000 | 2024-04-29 12:03PM EDT | 47.00 | 0.40 | 0.40 | 0.47 | 0.00 | - | 5 | 6 | 80.47% |
| SE240524P00048000 | 2024-04-25 9:33AM EDT | 48.00 | 0.74 | 0.48 | 0.55 | 0.00 | - | 12 | 16 | 79.20% |
| SE240524P00049000 | 2024-04-29 3:43PM EDT | 49.00 | 0.56 | 0.12 | 0.66 | 0.00 | - | 1 | 29 | 69.34% |
| SE240524P00050000 | 2024-04-29 12:22PM EDT | 50.00 | 0.69 | 0.57 | 0.79 | 0.00 | - | 54 | 151 | 75.73% |
| SE240524P00051000 | 2024-04-24 12:11PM EDT | 51.00 | 1.15 | 0.56 | 0.92 | 0.00 | - | 1 | 5 | 72.75% |
| SE240524P00052000 | 2024-04-29 3:19PM EDT | 52.00 | 0.93 | 0.76 | 1.08 | 0.00 | - | 4 | 21 | 73.05% |
| SE240524P00053000 | 2024-04-29 10:19AM EDT | 53.00 | 1.28 | 1.19 | 1.28 | 0.00 | - | 2 | 10 | 75.88% |
| SE240524P00054000 | 2024-04-29 10:44AM EDT | 54.00 | 1.58 | 1.29 | 1.51 | +0.16 | +11.27% | 1 | 10 | 74.27% |
| SE240524P00055000 | 2024-04-30 11:09AM EDT | 55.00 | 1.64 | 1.64 | 1.77 | +0.29 | +21.48% | 23 | 93 | 75.15% |
| SE240524P00056000 | 2024-04-29 3:22PM EDT | 56.00 | 1.70 | 1.94 | 2.04 | 0.00 | - | 2 | 9 | 74.95% |
| SE240524P00057000 | 2024-04-24 1:14PM EDT | 57.00 | 2.54 | 2.25 | 2.38 | 0.00 | - | 36 | 45 | 74.90% |
| SE240524P00058000 | 2024-04-29 11:41AM EDT | 58.00 | 2.46 | 2.49 | 2.70 | 0.00 | - | 2 | 4 | 73.49% |
| SE240524P00059000 | 2024-04-26 3:59PM EDT | 59.00 | 3.14 | 2.84 | 3.05 | 0.00 | - | 11 | 36 | 72.83% |
| SE240524P00060000 | 2024-04-29 2:02PM EDT | 60.00 | 3.40 | 3.40 | 3.50 | +0.30 | +9.68% | 2 | 10 | 74.15% |
| SE240524P00061000 | 2024-04-29 11:32AM EDT | 61.00 | 3.60 | 2.93 | 3.95 | 0.00 | - | 3 | 9 | 66.75% |
| SE240524P00062000 | 2024-04-29 10:08AM EDT | 62.00 | 4.35 | 4.30 | 4.45 | 0.00 | - | 3 | 6 | 73.71% |
| SE240524P00063000 | 2024-04-29 10:01AM EDT | 63.00 | 5.05 | 4.80 | 4.95 | 0.00 | - | 1 | 19 | 73.32% |
| SE240524P00064000 | 2024-04-29 3:38PM EDT | 64.00 | 4.98 | 5.05 | 5.50 | 0.00 | - | 1 | 20 | 70.90% |
| SE240524P00065000 | 2024-04-29 3:38PM EDT | 65.00 | 5.48 | 5.90 | 6.05 | 0.00 | - | 5 | 9 | 72.56% |
| SE240524P00067000 | 2024-04-22 10:40AM EDT | 67.00 | 10.71 | 7.15 | 7.30 | 0.00 | - | - | 2 | 72.19% |
| SE240524P00068000 | 2024-04-29 3:38PM EDT | 68.00 | 7.30 | 6.55 | 7.90 | 0.00 | - | 1 | 3 | 61.08% |
| SE240524P00069000 | 2024-04-22 10:40AM EDT | 69.00 | 12.16 | 6.65 | 8.65 | 0.00 | - | - | 1 | 55.71% |
© 2024 Yahoo. Tutti i diritti riservati.