Italia markets open in 3 hours 52 minutes

Sea Limited (SE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,07-1,56 (-2,24%)
Alla chiusura: 04:00PM EDT
67,51 -0,56 (-0,82%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240531C000440002024-05-24 12:44PM EDT44.0027.6422.4025.950.00-11296.88%
SE240531C000460002024-05-06 10:02AM EDT46.0021.0820.1523.500.00-33489.84%
SE240531C000470002024-04-16 12:25PM EDT47.0010.7926.1028.500.00--2870.51%
SE240531C000480002024-05-28 2:25PM EDT48.0020.6818.5521.950.00-114268.75%
SE240531C000500002024-05-21 10:15AM EDT50.0022.9516.1519.500.00-114411.13%
SE240531C000520002024-05-07 10:28AM EDT52.0014.5414.1017.650.00-11387.11%
SE240531C000530002024-05-17 3:28PM EDT53.0014.2013.1017.00-7.16-33.52%18397.56%
SE240531C000540002024-05-17 3:28PM EDT54.0014.3013.8016.05-5.93-29.31%18282.62%
SE240531C000550002024-05-29 3:54PM EDT55.0013.0012.9013.500.00-2328167.19%
SE240531C000560002024-05-15 10:04AM EDT56.0013.0011.9012.350.00-1100133.59%
SE240531C000570002024-05-28 3:57PM EDT57.0012.5910.5512.800.00-119209.38%
SE240531C000580002024-04-16 9:56AM EDT58.004.0010.8512.650.00--10283.01%
SE240531C000590002024-05-28 9:33AM EDT59.008.658.409.650.00-15177.15%
SE240531C000600002024-05-29 3:00PM EDT60.007.647.9010.10+1.04+15.76%424191.89%
SE240531C000610002024-05-23 2:29PM EDT61.007.066.058.05-2.75-28.03%113179.30%
SE240531C000620002024-05-16 11:34AM EDT62.009.925.157.350.00-4692.97%
SE240531C000630002024-05-24 1:49PM EDT63.009.133.656.000.00-156142.38%
SE240531C000640002024-05-29 3:43PM EDT64.004.103.654.70-1.15-21.90%114959.38%
SE240531C000650002024-05-29 11:18AM EDT65.002.982.833.50-0.82-21.58%58375.78%
SE240531C000660002024-05-29 10:24AM EDT66.002.082.152.97-0.82-28.28%813163.87%
SE240531C000670002024-05-29 1:06PM EDT67.001.481.491.61-1.42-48.97%2229549.32%
SE240531C000680002024-05-29 3:44PM EDT68.000.920.900.97-1.08-54.00%15730946.48%
SE240531C000690002024-05-29 3:58PM EDT69.000.500.470.53-0.90-64.29%22826245.51%
SE240531C000700002024-05-29 3:59PM EDT70.000.250.240.26-0.63-71.59%6804,61145.12%
SE240531C000710002024-05-29 3:38PM EDT71.000.120.110.14-0.41-77.36%6361647.66%
SE240531C000720002024-05-29 2:50PM EDT72.000.050.050.08-0.25-83.33%2534,78051.17%
SE240531C000730002024-05-29 2:02PM EDT73.000.050.020.06-0.05-50.00%5447552.73%
SE240531C000740002024-05-28 3:04PM EDT74.000.040.000.09-0.02-33.33%1237062.11%
SE240531C000750002024-05-29 1:19PM EDT75.000.030.020.07-0.04-57.14%1423470.31%
SE240531C000760002024-05-29 9:55AM EDT76.000.010.010.12-0.03-75.00%113383.20%
SE240531C000770002024-05-29 3:02PM EDT77.000.030.010.20+0.01+50.00%815699.61%
SE240531C000780002024-05-28 3:28PM EDT78.000.030.010.260.00-14124113.28%
SE240531C000790002024-05-24 11:37AM EDT79.000.080.000.380.00-238130.86%
SE240531C000800002024-05-29 2:33PM EDT80.000.010.010.09-0.01-50.00%1091,132108.59%
SE240531C000810002024-05-28 1:11PM EDT81.000.010.001.660.00-924215.82%
SE240531C000820002024-05-21 1:36PM EDT82.000.130.001.470.00--2217.38%
SE240531C000830002024-05-28 10:49AM EDT83.000.010.001.270.00-26217.58%
SE240531C000840002024-05-20 9:53AM EDT84.000.030.001.270.00--1226.56%
SE240531C000850002024-05-28 9:40AM EDT85.000.010.000.010.00-200261106.25%
SE240531C000860002024-05-21 12:09PM EDT86.000.330.001.270.00--14243.95%
SE240531C000870002024-05-28 9:51AM EDT87.000.010.000.010.00-303304118.75%
SE240531C000900002024-05-28 9:40AM EDT90.000.010.000.090.00-66169.53%
SE240531C000950002024-05-24 10:35AM EDT95.000.010.000.020.00-1035165.63%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240531P000400002024-05-14 9:30AM EDT40.000.290.000.020.00-12262.50%
SE240531P000440002024-05-28 10:04AM EDT44.000.010.000.100.00-5255265.63%
SE240531P000450002024-05-28 9:54AM EDT45.000.010.002.000.00-121458.20%
SE240531P000460002024-05-24 9:43AM EDT46.000.050.000.700.00-515337.89%
SE240531P000470002024-05-29 10:01AM EDT47.000.010.001.470.00-413385.94%
SE240531P000480002024-05-29 9:58AM EDT48.000.010.000.12-0.45-97.83%819224.22%
SE240531P000490002024-05-29 11:18AM EDT49.000.020.000.03-0.37-94.87%107178.13%
SE240531P000500002024-05-29 12:14PM EDT50.000.010.000.05-0.04-80.00%22111178.13%
SE240531P000510002024-05-28 3:52PM EDT51.000.010.001.470.00-213318.16%
SE240531P000520002024-05-16 3:29PM EDT52.000.210.002.000.00-1107331.25%
SE240531P000530002024-05-28 9:39AM EDT53.000.050.010.050.00-10489151.56%
SE240531P000540002024-05-15 9:56AM EDT54.000.070.012.010.00-231298.05%
SE240531P000550002024-05-21 11:47AM EDT55.000.030.002.000.00-1133280.27%
SE240531P000560002024-05-28 11:18AM EDT56.000.050.002.010.00-314264.06%
SE240531P000570002024-05-28 1:36PM EDT57.000.030.000.050.00-65101109.38%
SE240531P000580002024-05-29 10:13AM EDT58.000.050.010.24+0.04+400.00%1131130.86%
SE240531P000590002024-05-28 9:42AM EDT59.000.570.010.750.00-267156.05%
SE240531P000600002024-05-29 1:58PM EDT60.000.050.020.10+0.01+25.00%217593.75%
SE240531P000610002024-05-28 10:04AM EDT61.000.080.020.480.00-712114.26%
SE240531P000620002024-05-29 1:46PM EDT62.000.050.020.08-0.08-61.54%408470.70%
SE240531P000630002024-05-29 10:13AM EDT63.000.080.030.08+0.01+14.29%1,0981,13761.72%
SE240531P000640002024-05-28 12:32PM EDT64.000.090.050.09+0.01+12.50%111153.91%
SE240531P000650002024-05-29 2:57PM EDT65.000.160.100.14+0.05+45.45%1,0661,07351.56%
SE240531P000660002024-05-29 3:56PM EDT66.000.220.200.25+0.07+46.67%13832947.85%
SE240531P000670002024-05-29 3:58PM EDT67.000.440.420.47+0.20+83.33%14822445.41%
SE240531P000680002024-05-29 3:56PM EDT68.000.810.790.84+0.26+47.27%7122743.56%
SE240531P000690002024-05-29 3:41PM EDT69.001.441.371.45+0.69+92.00%3214745.02%
SE240531P000700002024-05-29 9:30AM EDT70.001.951.552.32+0.67+52.34%123553.71%
SE240531P000710002024-05-29 10:32AM EDT71.003.202.803.90+1.10+52.38%328069.82%
SE240531P000720002024-05-29 3:53PM EDT72.004.043.854.95+0.58+16.76%3913086.52%
SE240531P000730002024-05-29 3:24PM EDT73.004.984.805.65-0.32-6.04%168784.77%
SE240531P000740002024-05-24 12:18PM EDT74.002.435.756.850.00-1963102.54%
SE240531P000750002024-05-24 2:14PM EDT75.003.205.858.900.00-231120.22%
SE240531P000760002024-05-20 9:34AM EDT76.004.606.059.150.00-11188.09%
SE240531P000780002024-05-23 1:01PM EDT78.006.908.6511.200.00-11215.63%
SE240531P000790002024-05-17 10:10AM EDT79.006.259.7012.150.00-70223.83%
SE240531P000820002024-05-22 9:53AM EDT82.008.1012.4515.900.00--0163.87%