Italia markets closed

Sea Limited (SE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
53,71+0,14 (+0,26%)
Alla chiusura: 04:00PM EDT
54,20 +0,49 (+0,91%)
Dopo ore: 04:42PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE250117C000200002024-03-26 2:09PM EDT20.0037.3932.9036.100.00-550577.78%
SE250117C000225002024-03-08 11:18AM EDT22.5038.5031.9033.550.00-119883.28%
SE250117C000250002024-03-20 11:30AM EDT25.0032.5030.4531.050.00-218782.32%
SE250117C000280002024-03-05 2:12PM EDT28.0030.5528.0028.500.00-344478.39%
SE250117C000300002024-03-27 11:42AM EDT30.0026.2925.7026.800.00-130472.00%
SE250117C000330002024-03-27 10:45AM EDT33.0024.0024.2524.500.00-11373.80%
SE250117C000350002024-03-28 12:26PM EDT35.0023.2022.8023.10+0.59+2.61%25,64172.58%
SE250117C000370002024-03-05 1:26PM EDT37.0023.2520.6021.700.00-161968.09%
SE250117C000400002024-03-27 10:06AM EDT40.0019.6019.3019.700.00-21,72469.01%
SE250117C000420002024-03-28 10:51AM EDT42.0018.5018.2019.00-1.49-7.45%17170.33%
SE250117C000450002024-03-28 12:08PM EDT45.0016.4516.1016.70+0.72+4.58%32,88466.13%
SE250117C000470002024-03-28 11:48AM EDT47.0015.5515.3515.60-0.25-1.58%210666.39%
SE250117C000500002024-03-28 12:50PM EDT50.0014.5013.6514.05+0.40+2.84%27,41864.82%
SE250117C000550002024-03-28 9:31AM EDT55.0011.6911.6511.85+0.19+1.65%621,80064.30%
SE250117C000600002024-03-28 1:06PM EDT60.0010.109.759.95+0.50+5.21%52,55163.32%
SE250117C000650002024-03-28 12:35PM EDT65.008.508.208.40+0.50+6.25%82,46362.83%
SE250117C000700002024-03-28 12:27PM EDT70.007.006.807.00+0.30+4.48%27,04561.94%
SE250117C000750002024-03-28 3:39PM EDT75.005.805.705.85+0.22+3.94%1418,73061.46%
SE250117C000800002024-03-28 10:19AM EDT80.004.814.804.90+0.11+2.34%210,29261.15%
SE250117C000850002024-03-27 10:00AM EDT85.004.203.954.150.00-4894,62560.72%
SE250117C000900002024-03-28 3:02PM EDT90.003.553.353.50+0.35+10.94%2,2832,11760.62%
SE250117C000950002024-03-27 1:39PM EDT95.002.822.842.960.00-178960.54%
SE250117C001000002024-03-28 3:41PM EDT100.002.482.412.50+0.14+5.98%133,00060.43%
SE250117C001050002024-03-27 10:13AM EDT105.001.972.022.140.00-16,76360.32%
SE250117C001100002024-03-28 2:38PM EDT110.001.861.711.82+0.16+9.41%276160.21%
SE250117C001150002024-03-28 2:38PM EDT115.001.571.471.56+0.13+9.03%336260.27%
SE250117C001200002024-03-28 12:57PM EDT120.001.351.261.35+0.16+13.45%26,53060.34%
SE250117C001250002024-03-27 3:47PM EDT125.001.031.091.160.00-21,97460.40%
SE250117C001300002024-03-28 3:36PM EDT130.000.950.931.12+0.07+7.95%307,19961.11%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE250117P000200002024-03-26 9:56AM EDT20.000.420.180.730.00-178568.60%
SE250117P000225002024-03-22 12:30PM EDT22.500.600.320.750.00-1001,31063.43%
SE250117P000250002024-03-28 1:28PM EDT25.000.870.840.89-0.01-1.14%405,29063.67%
SE250117P000280002024-03-27 9:30AM EDT28.001.201.251.310.00-221462.21%
SE250117P000300002024-03-28 10:44AM EDT30.001.611.561.64-0.07-4.17%504,32861.06%
SE250117P000330002024-03-22 3:02PM EDT33.002.032.162.260.00-212459.81%
SE250117P000350002024-03-22 3:58PM EDT35.002.652.592.810.00-52,69559.16%
SE250117P000370002024-03-27 10:58AM EDT37.003.202.663.30-0.05-1.54%123356.25%
SE250117P000400002024-03-28 3:41PM EDT40.004.104.054.50-0.10-2.38%567,35658.20%
SE250117P000420002024-03-26 2:46PM EDT42.004.434.704.900.00-4054856.34%
SE250117P000450002024-03-28 2:34PM EDT45.005.805.906.05-0.32-5.23%1,5261,24855.52%
SE250117P000470002024-03-26 2:50PM EDT47.006.306.756.900.00-8117954.91%
SE250117P000500002024-03-28 9:53AM EDT50.008.358.158.90+0.85+11.33%43,49955.76%
SE250117P000550002024-03-28 2:36PM EDT55.0010.6510.8010.95-0.35-3.18%13095852.83%
SE250117P000600002024-03-28 3:29PM EDT60.0013.7513.8013.95-0.35-2.48%103,41951.59%
SE250117P000650002024-03-28 3:37PM EDT65.0017.0517.0517.40-0.10-0.58%331,24750.50%
SE250117P000700002024-03-28 3:48PM EDT70.0020.7520.6020.90+0.95+4.80%11,54249.62%
SE250117P000750002024-03-21 10:04AM EDT75.0023.3024.5024.800.00-11,69648.61%
SE250117P000800002024-03-27 1:58PM EDT80.0028.9528.5029.800.00-11,01253.25%
SE250117P000850002024-03-20 3:21PM EDT85.0031.3532.8033.200.00-14146.41%
SE250117P000900002024-03-21 10:43AM EDT90.0036.2035.4538.900.00-212555.16%
SE250117P000950002024-03-27 2:30PM EDT95.0042.3041.0543.050.00-115751.93%
SE250117P001000002024-03-18 3:11PM EDT100.0043.3046.4047.750.00-35952.20%
SE250117P001050002024-03-18 10:18AM EDT105.0046.9051.2052.550.00-18552.93%
SE250117P001100002024-03-15 10:42AM EDT110.0051.3854.9557.500.00-11254.88%
SE250117P001150002023-04-03 12:08PM EDT115.0038.8145.3545.950.00-150.00%
SE250117P001200002023-08-15 3:05PM EDT120.0079.3079.8580.300.00-1900136.79%
SE250117P001250002023-03-31 10:06AM EDT125.0046.3052.0052.850.00-1940.00%
SE250117P001300002024-01-29 11:31AM EDT130.0090.6080.0584.100.00-4098.22%