Italia markets closed

Sea Limited (SE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,00+0,96 (+2,46%)
Alla chiusura: 04:00PM EST
40,00 0,00 (0,00%)
Dopo ore: 06:18PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE250117C000200002023-12-04 11:07AM EST20.0020.5021.9023.200.00-123978.98%
SE250117C000225002023-11-30 11:24AM EST22.5017.6720.6021.600.00-33080.44%
SE250117C000250002023-12-05 1:11PM EST25.0016.9819.0019.300.00-114275.53%
SE250117C000300002023-12-08 1:13PM EST30.0016.1715.9016.25+1.22+8.16%110472.12%
SE250117C000350002023-12-08 2:13PM EST35.0013.3513.2513.60+0.60+4.71%39,59669.62%
SE250117C000400002023-12-08 12:58PM EST40.0011.0811.0011.20+0.53+5.02%121,35967.25%
SE250117C000450002023-12-07 3:52PM EST45.008.759.109.300.00-1501,91565.75%
SE250117C000500002023-12-08 12:02PM EST50.007.607.457.65+0.35+4.83%8615,86264.16%
SE250117C000550002023-12-08 3:43PM EST55.006.296.156.35+0.76+13.74%9118,09863.26%
SE250117C000600002023-12-08 1:13PM EST60.005.275.105.30+0.42+8.66%891,77362.66%
SE250117C000650002023-12-06 3:40PM EST65.003.904.254.400.00-5063262.10%
SE250117C000700002023-12-08 9:58AM EST70.003.653.553.70+0.42+13.00%576,13761.77%
SE250117C000750002023-12-08 10:45AM EST75.003.062.983.10+0.28+10.07%321,88961.45%
SE250117C000800002023-12-08 12:15PM EST80.002.492.532.70+0.06+2.47%3110,45861.62%
SE250117C000850002023-12-07 1:49PM EST85.001.982.142.200.00-44,63361.06%
SE250117C000900002023-12-08 1:02PM EST90.001.861.811.93+0.13+7.51%12,24161.16%
SE250117C000950002023-12-08 11:58AM EST95.001.571.551.69+0.07+4.67%274961.28%
SE250117C001000002023-12-07 2:51PM EST100.001.361.331.39+0.12+9.68%22,48660.89%
SE250117C001050002023-12-06 12:58PM EST105.001.071.151.210.00-16,74360.96%
SE250117C001100002023-12-08 1:44PM EST110.001.050.991.06+0.28+36.36%258561.01%
SE250117C001150002023-12-04 1:18PM EST115.000.730.870.920.00-10031661.08%
SE250117C001200002023-12-06 1:15PM EST120.000.680.760.810.00-256,48861.16%
SE250117C001250002023-11-29 11:53AM EST125.000.690.670.72+0.17+32.69%31,95361.33%
SE250117C001300002023-12-07 2:50PM EST130.000.590.590.630.00-407,62761.33%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE250117P000200002023-12-08 11:17AM EST20.001.591.531.60-0.06-3.64%1239465.53%
SE250117P000225002023-12-08 1:57PM EST22.502.132.082.20-0.07-3.18%10022663.89%
SE250117P000250002023-12-07 2:53PM EST25.002.902.732.860.00-14,86362.13%
SE250117P000300002023-12-07 11:32AM EST30.004.714.354.450.00-13,11558.84%
SE250117P000350002023-12-08 11:58AM EST35.006.606.456.55-0.50-7.04%794256.46%
SE250117P000400002023-12-08 1:29PM EST40.009.068.959.15-0.24-2.58%46,65054.47%
SE250117P000450002023-12-06 12:13PM EST45.0012.5611.8512.000.00-371,56152.17%
SE250117P000500002023-12-07 10:01AM EST50.0016.0014.9015.300.00-32,88450.79%
SE250117P000550002023-12-04 12:47PM EST55.0020.2518.7018.900.00-431348.90%
SE250117P000600002023-12-08 11:26AM EST60.0022.7522.5522.80-0.73-3.11%23,37347.14%
SE250117P000650002023-11-16 10:38AM EST65.0028.7626.6527.000.00-132745.84%
SE250117P000700002023-11-15 1:03PM EST70.0032.3530.9531.300.00-51,27143.67%
SE250117P000750002023-11-24 10:19AM EST75.0038.3935.4537.450.00-11,87057.06%
SE250117P000800002023-11-29 10:25AM EST80.0042.0040.0040.500.00-11,97840.21%
SE250117P000850002023-11-13 12:32PM EST85.0040.2544.0546.600.00-15056.01%
SE250117P000900002023-11-13 2:57PM EST90.0045.1549.6050.850.00-4050.34%
SE250117P000950002023-11-13 12:01PM EST95.0049.4553.5555.900.00-3053.32%
SE250117P001000002023-11-13 3:03PM EST100.0054.6059.3560.600.00-38051.12%
SE250117P001050002023-11-13 11:25AM EST105.0059.1564.4565.600.00-1053.08%
SE250117P001100002023-11-09 11:36AM EST110.0065.4469.3570.950.00-1060.18%
SE250117P001150002023-04-03 11:08AM EST115.0038.8145.3545.650.00-150.00%
SE250117P001200002023-08-15 2:05PM EST120.0079.3079.8580.300.00-190052.00%
SE250117P001250002023-03-31 9:06AM EST125.0046.3052.0052.850.00-1940.00%
SE250117P001300002023-11-29 12:49PM EST130.0092.6389.3090.900.00-3066.26%