Italia Markets open in 8 hrs 57 mins

Sea Limited (SE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
73,67+0,41 (+0,56%)
Alla chiusura: 04:00PM EDT
73,71 +0,04 (+0,05%)
Dopo ore: 06:03PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240621C000200002024-05-16 1:38PM EDT20.0051.0051.5056.100.00-1204208.98%
SE240621C000225002024-02-01 3:45PM EDT22.5018.9527.5531.050.00-1400.00%
SE240621C000250002024-05-16 12:08PM EDT25.0046.5446.5551.150.00-1383183.59%
SE240621C000300002024-05-22 1:16PM EDT30.0043.8041.5545.80+2.27+5.47%1357100.00%
SE240621C000310002024-03-04 1:51PM EDT31.0023.3522.4024.650.00-10100.00%
SE240621C000320002024-03-04 3:28PM EDT32.0023.0521.5522.550.00-13150.00%
SE240621C000330002024-03-04 2:53PM EDT33.0022.0520.5021.100.00-790.00%
SE240621C000340002024-04-05 10:57AM EDT34.0021.7531.9033.900.00-30290.00%
SE240621C000350002024-05-08 3:35PM EDT35.0031.5036.6540.850.00-11,055115.63%
SE240621C000360002024-04-10 1:22PM EDT36.0021.6028.6030.050.00-3610.00%
SE240621C000370002024-05-17 10:27AM EDT37.0036.3634.6539.250.00-1392131.15%
SE240621C000380002024-03-04 2:00PM EDT38.0017.1016.2516.500.00-1320.00%
SE240621C000390002024-05-02 9:54AM EDT39.0024.5732.5036.850.00-118171.88%
SE240621C000400002024-05-20 3:14PM EDT40.0033.1533.5534.250.00-11,248113.87%
SE240621C000410002024-04-25 11:05AM EDT41.0022.1030.5034.600.00-1149181.84%
SE240621C000420002024-05-17 10:28AM EDT42.0031.3130.5033.250.00-145103.71%
SE240621C000430002024-05-09 10:51AM EDT43.0024.0229.2532.800.00-4681110.74%
SE240621C000440002024-05-17 9:46AM EDT44.0029.1729.6030.300.00-3206101.76%
SE240621C000450002024-05-17 12:32PM EDT45.0029.1028.2030.850.00-69,964125.49%
SE240621C000460002024-05-17 10:21AM EDT46.0027.3327.6028.600.00-745102.83%
SE240621C000470002024-05-06 9:44AM EDT47.0020.4026.6027.250.00-110788.87%
SE240621C000480002024-05-16 10:00AM EDT48.0023.9025.5527.200.00-5306106.64%
SE240621C000490002024-05-15 9:46AM EDT49.0018.8524.5526.650.00-2195110.25%
SE240621C000500002024-05-21 3:39PM EDT50.0023.8022.2525.800.00-49,36883.89%
SE240621C000550002024-05-22 10:25AM EDT55.0019.0018.2020.40+0.91+5.03%211,65376.56%
SE240621C000600002024-05-22 3:04PM EDT60.0014.0013.8515.20+0.34+2.49%512,74164.16%
SE240621C000650002024-05-22 3:48PM EDT65.009.508.859.75+0.70+7.95%379,19649.83%
SE240621C000700002024-05-22 3:57PM EDT70.005.505.355.55+0.40+7.84%1710,85840.80%
SE240621C000750002024-05-22 3:58PM EDT75.002.612.582.66-0.01-0.38%4334,87237.99%
SE240621C000800002024-05-22 3:57PM EDT80.001.101.071.15+0.03+2.80%499,58838.38%
SE240621C000850002024-05-22 3:19PM EDT85.000.440.410.46-0.05-10.20%701,11839.31%
SE240621C000900002024-05-22 12:38PM EDT90.000.170.160.210.00-24,66341.90%
SE240621C000950002024-05-22 10:18AM EDT95.000.110.040.11-0.03-21.43%21,28145.02%
SE240621C001000002024-05-21 11:44AM EDT100.000.060.020.150.00-278450.39%
SE240621C001050002024-04-25 3:34PM EDT105.000.300.011.300.00-273482.52%
SE240621C001100002024-05-17 3:05PM EDT110.000.050.010.700.00-2041979.59%
SE240621C001150002024-05-10 11:57AM EDT115.000.080.000.030.00-4571656.25%
SE240621C001200002024-05-22 12:55PM EDT120.000.010.010.03-0.02-66.67%71,93962.50%
SE240621C001250002024-05-14 10:18AM EDT125.000.050.000.140.00-258577.54%
SE240621C001300002024-05-17 3:44PM EDT130.000.250.010.250.00-1585089.26%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240621P000200002024-05-14 1:05PM EDT20.000.020.000.730.00-31379247.07%
SE240621P000225002024-05-13 11:48AM EDT22.500.050.002.090.00-1892281.64%
SE240621P000250002024-05-13 2:12PM EDT25.000.060.001.730.00-11,107247.27%
SE240621P000300002024-05-14 1:42PM EDT30.000.030.001.270.00-112,347195.31%
SE240621P000310002024-04-15 2:57PM EDT31.000.280.000.750.00-26169.92%
SE240621P000320002024-05-13 12:44PM EDT32.000.100.010.620.00-140158.98%
SE240621P000330002024-04-15 1:33PM EDT33.000.390.000.750.00-237158.79%
SE240621P000340002024-04-23 12:47PM EDT34.000.150.000.390.00-2149136.72%
SE240621P000350002024-05-14 12:24PM EDT35.000.050.010.030.00-347,49897.66%
SE240621P000360002024-05-14 10:33AM EDT36.000.050.000.250.00-3526118.95%
SE240621P000370002024-05-20 9:30AM EDT37.000.050.000.430.00-131125.20%
SE240621P000380002024-05-15 11:10AM EDT38.000.070.010.030.00-541687.50%
SE240621P000390002024-05-09 3:12PM EDT39.000.100.000.430.00-5456116.60%
SE240621P000400002024-05-17 10:03AM EDT40.000.030.010.030.00-43,52181.25%
SE240621P000410002024-05-17 10:08AM EDT41.000.030.000.450.00-2348109.38%
SE240621P000420002024-05-14 9:35AM EDT42.000.050.010.030.00-81,15775.00%
SE240621P000430002024-05-22 11:44AM EDT43.000.020.010.030.00-56572.66%
SE240621P000440002024-05-20 9:38AM EDT44.000.090.010.030.00-119169.53%
SE240621P000450002024-05-20 2:56PM EDT45.000.020.010.030.00-612,21966.41%
SE240621P000460002024-05-17 12:55PM EDT46.000.010.010.030.00-11,53064.06%
SE240621P000470002024-05-14 10:29AM EDT47.000.070.010.030.00-11,16661.33%
SE240621P000480002024-05-16 1:47PM EDT48.000.100.010.030.00-667458.59%
SE240621P000490002024-05-20 2:52PM EDT49.000.200.010.030.00-245056.25%
SE240621P000500002024-05-21 12:44PM EDT50.000.020.010.030.00-1,00331,45253.52%
SE240621P000550002024-05-22 11:28AM EDT55.000.050.020.10-0.10-66.67%397,14052.15%
SE240621P000600002024-05-22 3:16PM EDT60.000.140.060.30-0.02-12.50%9125,30648.24%
SE240621P000650002024-05-22 3:07PM EDT65.000.440.410.47-0.01-2.22%464,23437.40%
SE240621P000700002024-05-22 11:14AM EDT70.001.531.371.49-0.08-4.97%2451,78635.60%
SE240621P000750002024-05-22 12:57PM EDT75.003.823.553.70-0.43-10.12%611934.60%
SE240621P000800002024-05-22 12:57PM EDT80.007.437.007.25-0.82-9.94%11434.91%
SE240621P000850002024-05-20 11:46AM EDT85.0012.6510.5511.800.00-11539.60%
SE240621P000900002024-05-22 3:56PM EDT90.0016.3215.1016.95-16.18-49.78%1154.10%
SE240621P000950002023-11-13 4:06PM EDT95.0049.3556.5558.100.00-230514.82%
SE240621P001000002023-11-13 12:36PM EDT100.0053.8561.6563.100.00-10527.39%
SE240621P001050002023-11-13 2:15PM EDT105.0058.6566.4068.500.00-30539.48%
SE240621P001100002023-08-14 2:36PM EDT110.0053.7570.7071.200.00-10529.59%
SE240621P001150002023-08-11 1:57PM EDT115.0057.9076.5076.900.00-10549.32%
SE240621P001200002023-10-17 11:25AM EDT120.0054.5073.0073.500.00-10451.25%
SE240621P001300002023-12-12 2:15PM EDT130.0092.0093.5594.600.00-50607.10%