SE - Sea Limited
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117C00025000 | 2023-05-24 1:30PM EDT | 25.00 | 41.95 | 36.10 | 37.05 | 0.00 | - | 2 | 82 | 79.54% |
| SE250117C00030000 | 2023-05-30 10:20AM EDT | 30.00 | 34.91 | 32.60 | 33.75 | 0.00 | - | 8 | 37 | 76.42% |
| SE250117C00035000 | 2023-05-23 11:04AM EDT | 35.00 | 37.45 | 29.35 | 30.35 | 0.00 | - | 2 | 28 | 72.84% |
| SE250117C00040000 | 2023-05-26 10:45AM EDT | 40.00 | 30.16 | 26.30 | 27.25 | 0.00 | - | 5 | 17 | 69.94% |
| SE250117C00045000 | 2023-05-26 11:04AM EDT | 45.00 | 27.60 | 23.45 | 24.45 | 0.00 | - | 1 | 96 | 67.54% |
| SE250117C00050000 | 2023-05-26 1:01PM EDT | 50.00 | 24.15 | 21.05 | 21.70 | 0.00 | - | 2 | 358 | 65.53% |
| SE250117C00055000 | 2023-05-31 3:57PM EDT | 55.00 | 19.00 | 18.70 | 19.35 | -1.10 | -5.47% | 6 | 310 | 63.77% |
| SE250117C00060000 | 2023-05-30 3:30PM EDT | 60.00 | 17.52 | 16.60 | 17.25 | 0.00 | - | 5 | 562 | 62.34% |
| SE250117C00065000 | 2023-05-31 3:56PM EDT | 65.00 | 15.00 | 14.70 | 15.30 | -2.41 | -13.84% | 2 | 304 | 60.97% |
| SE250117C00070000 | 2023-05-30 2:54PM EDT | 70.00 | 13.80 | 12.95 | 13.55 | 0.00 | - | 13 | 1,064 | 59.69% |
| SE250117C00075000 | 2023-05-26 3:59PM EDT | 75.00 | 13.35 | 11.45 | 12.05 | 0.00 | - | 11 | 146 | 58.77% |
| SE250117C00080000 | 2023-05-31 3:59PM EDT | 80.00 | 10.26 | 10.15 | 10.60 | -0.59 | -5.44% | 6 | 8,242 | 57.81% |
| SE250117C00085000 | 2023-05-30 1:05PM EDT | 85.00 | 9.82 | 8.90 | 9.50 | 0.00 | - | 8 | 175 | 57.12% |
| SE250117C00090000 | 2023-05-30 1:27PM EDT | 90.00 | 8.50 | 7.85 | 8.40 | 0.00 | - | 1 | 261 | 56.38% |
| SE250117C00095000 | 2023-05-30 3:54PM EDT | 95.00 | 7.40 | 6.85 | 7.25 | -0.20 | -2.63% | 10 | 167 | 55.27% |
| SE250117C00100000 | 2023-05-31 3:56PM EDT | 100.00 | 6.37 | 6.10 | 6.50 | -1.11 | -14.84% | 15 | 103 | 54.99% |
| SE250117C00105000 | 2023-05-31 10:26AM EDT | 105.00 | 5.68 | 5.35 | 5.75 | -0.42 | -6.89% | 10 | 6,519 | 54.41% |
| SE250117C00110000 | 2023-05-31 9:56AM EDT | 110.00 | 5.05 | 4.75 | 5.15 | -0.29 | -5.43% | 2 | 109 | 54.12% |
| SE250117C00115000 | 2023-05-30 10:39AM EDT | 115.00 | 4.90 | 4.20 | 4.60 | 0.00 | - | 11 | 26 | 53.77% |
| SE250117C00120000 | 2023-05-31 1:27PM EDT | 120.00 | 4.10 | 3.70 | 4.15 | -0.10 | -2.38% | 5 | 4,573 | 53.51% |
| SE250117C00125000 | 2023-05-31 1:26PM EDT | 125.00 | 3.60 | 3.30 | 3.75 | -0.44 | -10.89% | 1 | 471 | 53.36% |
| SE250117C00130000 | 2023-05-31 9:41AM EDT | 130.00 | 3.25 | 2.86 | 3.35 | -0.05 | -1.52% | 2 | 4,704 | 52.91% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117P00025000 | 2023-05-30 12:10PM EDT | 25.00 | 2.08 | 1.92 | 2.62 | 0.00 | - | 2 | 3,255 | 62.99% |
| SE250117P00030000 | 2023-05-31 11:10AM EDT | 30.00 | 3.20 | 3.20 | 3.50 | +0.03 | +0.95% | 1 | 829 | 59.81% |
| SE250117P00035000 | 2023-05-31 11:03AM EDT | 35.00 | 4.50 | 4.60 | 4.95 | 0.00 | - | 1 | 58 | 57.68% |
| SE250117P00040000 | 2023-05-25 3:09PM EDT | 40.00 | 5.93 | 6.20 | 6.55 | 0.00 | - | 5 | 6,422 | 55.27% |
| SE250117P00045000 | 2023-05-23 2:23PM EDT | 45.00 | 6.90 | 8.10 | 8.50 | 0.00 | - | 56 | 109 | 53.41% |
| SE250117P00050000 | 2023-05-26 10:42AM EDT | 50.00 | 9.45 | 10.10 | 10.65 | 0.00 | - | 1 | 2,069 | 51.23% |
| SE250117P00055000 | 2023-05-30 10:02AM EDT | 55.00 | 12.14 | 12.60 | 13.00 | 0.00 | - | 20 | 349 | 50.31% |
| SE250117P00060000 | 2023-05-31 12:19PM EDT | 60.00 | 14.95 | 15.20 | 15.65 | +0.62 | +4.33% | 1 | 1,435 | 48.60% |
| SE250117P00065000 | 2023-05-26 1:19PM EDT | 65.00 | 17.00 | 18.10 | 18.60 | 0.00 | - | 2 | 477 | 47.19% |
| SE250117P00070000 | 2023-05-26 3:59PM EDT | 70.00 | 20.20 | 21.05 | 21.70 | 0.00 | - | 60 | 1,643 | 45.56% |
| SE250117P00075000 | 2023-05-30 2:29PM EDT | 75.00 | 24.05 | 24.25 | 25.05 | 0.00 | - | 4 | 1,769 | 44.09% |
| SE250117P00080000 | 2023-05-31 9:30AM EDT | 80.00 | 27.90 | 27.95 | 28.55 | +3.90 | +16.25% | 11 | 4,236 | 42.44% |
| SE250117P00085000 | 2023-05-11 10:11AM EDT | 85.00 | 20.25 | 31.60 | 32.35 | 0.00 | - | 2 | 314 | 41.19% |
| SE250117P00090000 | 2023-05-24 10:50AM EDT | 90.00 | 32.54 | 35.50 | 36.30 | 0.00 | - | 1 | 333 | 39.83% |
| SE250117P00095000 | 2023-05-23 11:12AM EDT | 95.00 | 34.30 | 39.65 | 40.35 | 0.00 | - | 2 | 220 | 38.17% |
| SE250117P00100000 | 2023-05-25 11:36AM EDT | 100.00 | 41.60 | 43.85 | 44.60 | 0.00 | - | 2 | 37 | 36.67% |
| SE250117P00105000 | 2023-05-26 12:21PM EDT | 105.00 | 45.80 | 48.20 | 49.15 | 0.00 | - | 2 | 6 | 36.10% |
| SE250117P00110000 | 2023-05-26 12:57PM EDT | 110.00 | 50.06 | 52.80 | 53.70 | 0.00 | - | 9 | 7 | 34.91% |
| SE250117P00115000 | 2023-04-03 12:08PM EDT | 115.00 | 38.81 | 45.35 | 45.65 | 0.00 | - | 1 | 5 | 0.00% |
| SE250117P00120000 | 2023-03-28 12:47PM EDT | 120.00 | 45.55 | 48.75 | 49.70 | 0.00 | - | 133 | 154 | 0.00% |
| SE250117P00125000 | 2023-03-31 10:06AM EDT | 125.00 | 46.30 | 52.00 | 52.85 | 0.00 | - | 1 | 94 | 0.00% |
| SE250117P00130000 | 2023-05-23 2:54PM EDT | 130.00 | 65.52 | 72.05 | 73.25 | 0.00 | - | 1 | 0 | 36.96% |
© 2023 Yahoo. Tutti i diritti riservati.