Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.518,20 +794,23 (+1,29%)
Sea Limited (SE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240920C00035000 | 2024-05-03 12:46PM EDT | 35.00 | 32.35 | 31.00 | 35.40 | 0.00 | - | 1 | 2 | 169.48% |
| SE240920C00040000 | 2024-04-26 3:02PM EDT | 40.00 | 25.07 | 32.35 | 34.20 | 0.00 | - | 1 | 16 | 228.08% |
| SE240920C00045000 | 2024-07-19 3:22PM EDT | 45.00 | 24.09 | 20.70 | 22.05 | 0.00 | - | 3 | 25 | 81.69% |
| SE240920C00050000 | 2024-07-19 3:30PM EDT | 50.00 | 16.52 | 16.20 | 17.00 | -2.90 | -14.93% | 1 | 385 | 68.16% |
| SE240920C00055000 | 2024-07-25 12:32PM EDT | 55.00 | 13.25 | 11.45 | 13.20 | +1.61 | +13.83% | 1 | 295 | 61.26% |
| SE240920C00060000 | 2024-07-25 10:10AM EDT | 60.00 | 7.50 | 8.45 | 9.65 | 0.00 | - | 10 | 1,512 | 61.50% |
| SE240920C00062500 | 2024-07-24 3:41PM EDT | 62.50 | 7.45 | 6.95 | 7.10 | 0.00 | - | 22 | 22 | 55.05% |
| SE240920C00065000 | 2024-07-26 1:17PM EDT | 65.00 | 5.90 | 5.65 | 5.75 | +0.70 | +13.46% | 67 | 580 | 54.38% |
| SE240920C00067500 | 2024-07-26 10:18AM EDT | 67.50 | 4.70 | 4.50 | 4.60 | +0.11 | +2.40% | 5 | 94 | 53.71% |
| SE240920C00070000 | 2024-07-26 3:57PM EDT | 70.00 | 3.50 | 3.50 | 3.65 | +0.20 | +6.06% | 30 | 6,685 | 53.06% |
| SE240920C00072500 | 2024-07-26 11:10AM EDT | 72.50 | 2.94 | 2.74 | 2.92 | +0.47 | +19.03% | 16 | 295 | 53.15% |
| SE240920C00075000 | 2024-07-26 3:03PM EDT | 75.00 | 2.00 | 2.08 | 2.27 | +0.29 | +16.96% | 138 | 9,066 | 52.73% |
| SE240920C00077500 | 2024-07-26 1:05PM EDT | 77.50 | 1.70 | 1.58 | 1.69 | -0.16 | -8.60% | 1 | 212 | 52.15% |
| SE240920C00080000 | 2024-07-26 2:23PM EDT | 80.00 | 1.23 | 1.20 | 1.36 | +0.12 | +10.81% | 9 | 5,828 | 52.61% |
| SE240920C00082500 | 2024-07-26 9:56AM EDT | 82.50 | 1.15 | 0.92 | 0.99 | +0.32 | +38.55% | 1 | 886 | 52.34% |
| SE240920C00085000 | 2024-07-25 9:54AM EDT | 85.00 | 0.60 | 0.69 | 0.92 | 0.00 | - | 1 | 5,550 | 54.00% |
| SE240920C00090000 | 2024-07-25 10:21AM EDT | 90.00 | 0.38 | 0.40 | 0.64 | 0.00 | - | 1 | 6,366 | 55.57% |
| SE240920C00095000 | 2024-07-17 1:45PM EDT | 95.00 | 0.46 | 0.15 | 0.30 | 0.00 | - | 2 | 370 | 52.73% |
| SE240920C00100000 | 2024-07-24 3:37PM EDT | 100.00 | 0.29 | 0.07 | 0.29 | +0.06 | +26.09% | 1 | 262 | 56.25% |
| SE240920C00105000 | 2024-07-26 1:07PM EDT | 105.00 | 0.18 | 0.08 | 0.18 | +0.02 | +12.50% | 2 | 26 | 58.30% |
| SE240920C00110000 | 2024-07-24 3:38PM EDT | 110.00 | 0.09 | 0.02 | 0.37 | 0.00 | - | 2 | 14 | 66.99% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240920P00030000 | 2024-07-24 3:36PM EDT | 30.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 2 | 19 | 97.27% |
| SE240920P00035000 | 2024-07-24 3:36PM EDT | 35.00 | 0.17 | 0.03 | 0.17 | +0.05 | +41.67% | 2 | 59 | 76.95% |
| SE240920P00040000 | 2024-07-26 1:04PM EDT | 40.00 | 0.19 | 0.12 | 0.39 | +0.03 | +18.75% | 2 | 2,006 | 73.05% |
| SE240920P00045000 | 2024-07-25 3:43PM EDT | 45.00 | 0.33 | 0.29 | 0.39 | 0.00 | - | 3 | 458 | 61.47% |
| SE240920P00047500 | 2024-07-24 10:06AM EDT | 47.50 | 0.41 | 0.42 | 0.52 | 0.00 | - | 1 | 1 | 58.35% |
| SE240920P00050000 | 2024-07-26 10:06AM EDT | 50.00 | 0.60 | 0.65 | 0.73 | -0.15 | -20.00% | 1 | 6,859 | 56.40% |
| SE240920P00055000 | 2024-07-26 2:49PM EDT | 55.00 | 1.45 | 1.38 | 1.47 | -0.11 | -7.05% | 7 | 7,402 | 53.17% |
| SE240920P00060000 | 2024-07-26 2:18PM EDT | 60.00 | 2.79 | 2.57 | 2.83 | -0.29 | -9.42% | 38 | 1,677 | 50.32% |
| SE240920P00062500 | 2024-07-26 1:34PM EDT | 62.50 | 3.60 | 3.65 | 3.80 | -0.82 | -18.55% | 6 | 29 | 50.33% |
| SE240920P00065000 | 2024-07-26 3:53PM EDT | 65.00 | 4.94 | 4.80 | 4.95 | -0.31 | -5.90% | 225 | 6,304 | 50.34% |
| SE240920P00067500 | 2024-07-26 11:00AM EDT | 67.50 | 6.15 | 6.15 | 6.30 | -0.65 | -9.56% | 20 | 455 | 49.68% |
| SE240920P00070000 | 2024-07-26 9:58AM EDT | 70.00 | 7.65 | 7.70 | 7.85 | -0.95 | -11.05% | 176 | 9,959 | 49.19% |
| SE240920P00072500 | 2024-07-25 11:20AM EDT | 72.50 | 10.30 | 8.55 | 9.60 | 0.00 | - | 26 | 636 | 49.00% |
| SE240920P00075000 | 2024-07-26 2:01PM EDT | 75.00 | 11.55 | 11.05 | 11.75 | +2.35 | +25.54% | 2 | 8,365 | 51.76% |
| SE240920P00080000 | 2024-07-25 10:56AM EDT | 80.00 | 16.50 | 14.85 | 15.70 | 0.00 | - | 1 | 321 | 49.05% |
| SE240920P00085000 | 2024-06-12 1:13PM EDT | 85.00 | 13.60 | 12.05 | 13.35 | 0.00 | - | 1 | 12 | 0.00% |
| SE240920P00090000 | 2024-06-17 2:38PM EDT | 90.00 | 16.05 | 19.10 | 20.85 | 0.00 | - | 1 | 6 | 0.00% |
| SE240920P00095000 | 2024-06-17 3:10PM EDT | 95.00 | 20.30 | 23.25 | 26.85 | 0.00 | - | 3 | 19 | 0.00% |
| SE240920P00100000 | 2024-07-15 9:30AM EDT | 100.00 | 25.60 | 32.75 | 36.65 | 0.00 | - | 1 | 1 | 96.85% |
© 2024 Yahoo. Tutti i diritti riservati.