Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
41.035,27 +866,82 (+2,16%)
Sea Limited (SE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117C00020000 | 2023-12-04 11:07AM EST | 20.00 | 20.50 | 21.90 | 23.20 | 0.00 | - | 1 | 239 | 78.98% |
| SE250117C00022500 | 2023-11-30 11:24AM EST | 22.50 | 17.67 | 20.60 | 21.60 | 0.00 | - | 3 | 30 | 80.44% |
| SE250117C00025000 | 2023-12-05 1:11PM EST | 25.00 | 16.98 | 19.00 | 19.30 | 0.00 | - | 1 | 142 | 75.53% |
| SE250117C00030000 | 2023-12-08 1:13PM EST | 30.00 | 16.17 | 15.90 | 16.25 | +1.22 | +8.16% | 1 | 104 | 72.12% |
| SE250117C00035000 | 2023-12-08 2:13PM EST | 35.00 | 13.35 | 13.25 | 13.60 | +0.60 | +4.71% | 3 | 9,596 | 69.62% |
| SE250117C00040000 | 2023-12-08 12:58PM EST | 40.00 | 11.08 | 11.00 | 11.20 | +0.53 | +5.02% | 12 | 1,359 | 67.25% |
| SE250117C00045000 | 2023-12-07 3:52PM EST | 45.00 | 8.75 | 9.10 | 9.30 | 0.00 | - | 150 | 1,915 | 65.75% |
| SE250117C00050000 | 2023-12-08 12:02PM EST | 50.00 | 7.60 | 7.45 | 7.65 | +0.35 | +4.83% | 861 | 5,862 | 64.16% |
| SE250117C00055000 | 2023-12-08 3:43PM EST | 55.00 | 6.29 | 6.15 | 6.35 | +0.76 | +13.74% | 91 | 18,098 | 63.26% |
| SE250117C00060000 | 2023-12-08 1:13PM EST | 60.00 | 5.27 | 5.10 | 5.30 | +0.42 | +8.66% | 89 | 1,773 | 62.66% |
| SE250117C00065000 | 2023-12-06 3:40PM EST | 65.00 | 3.90 | 4.25 | 4.40 | 0.00 | - | 50 | 632 | 62.10% |
| SE250117C00070000 | 2023-12-08 9:58AM EST | 70.00 | 3.65 | 3.55 | 3.70 | +0.42 | +13.00% | 57 | 6,137 | 61.77% |
| SE250117C00075000 | 2023-12-08 10:45AM EST | 75.00 | 3.06 | 2.98 | 3.10 | +0.28 | +10.07% | 3 | 21,889 | 61.45% |
| SE250117C00080000 | 2023-12-08 12:15PM EST | 80.00 | 2.49 | 2.53 | 2.70 | +0.06 | +2.47% | 31 | 10,458 | 61.62% |
| SE250117C00085000 | 2023-12-07 1:49PM EST | 85.00 | 1.98 | 2.14 | 2.20 | 0.00 | - | 4 | 4,633 | 61.06% |
| SE250117C00090000 | 2023-12-08 1:02PM EST | 90.00 | 1.86 | 1.81 | 1.93 | +0.13 | +7.51% | 1 | 2,241 | 61.16% |
| SE250117C00095000 | 2023-12-08 11:58AM EST | 95.00 | 1.57 | 1.55 | 1.69 | +0.07 | +4.67% | 2 | 749 | 61.28% |
| SE250117C00100000 | 2023-12-07 2:51PM EST | 100.00 | 1.36 | 1.33 | 1.39 | +0.12 | +9.68% | 2 | 2,486 | 60.89% |
| SE250117C00105000 | 2023-12-06 12:58PM EST | 105.00 | 1.07 | 1.15 | 1.21 | 0.00 | - | 1 | 6,743 | 60.96% |
| SE250117C00110000 | 2023-12-08 1:44PM EST | 110.00 | 1.05 | 0.99 | 1.06 | +0.28 | +36.36% | 2 | 585 | 61.01% |
| SE250117C00115000 | 2023-12-04 1:18PM EST | 115.00 | 0.73 | 0.87 | 0.92 | 0.00 | - | 100 | 316 | 61.08% |
| SE250117C00120000 | 2023-12-06 1:15PM EST | 120.00 | 0.68 | 0.76 | 0.81 | 0.00 | - | 25 | 6,488 | 61.16% |
| SE250117C00125000 | 2023-11-29 11:53AM EST | 125.00 | 0.69 | 0.67 | 0.72 | +0.17 | +32.69% | 3 | 1,953 | 61.33% |
| SE250117C00130000 | 2023-12-07 2:50PM EST | 130.00 | 0.59 | 0.59 | 0.63 | 0.00 | - | 40 | 7,627 | 61.33% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117P00020000 | 2023-12-08 11:17AM EST | 20.00 | 1.59 | 1.53 | 1.60 | -0.06 | -3.64% | 12 | 394 | 65.53% |
| SE250117P00022500 | 2023-12-08 1:57PM EST | 22.50 | 2.13 | 2.08 | 2.20 | -0.07 | -3.18% | 100 | 226 | 63.89% |
| SE250117P00025000 | 2023-12-07 2:53PM EST | 25.00 | 2.90 | 2.73 | 2.86 | 0.00 | - | 1 | 4,863 | 62.13% |
| SE250117P00030000 | 2023-12-07 11:32AM EST | 30.00 | 4.71 | 4.35 | 4.45 | 0.00 | - | 1 | 3,115 | 58.84% |
| SE250117P00035000 | 2023-12-08 11:58AM EST | 35.00 | 6.60 | 6.45 | 6.55 | -0.50 | -7.04% | 7 | 942 | 56.46% |
| SE250117P00040000 | 2023-12-08 1:29PM EST | 40.00 | 9.06 | 8.95 | 9.15 | -0.24 | -2.58% | 4 | 6,650 | 54.47% |
| SE250117P00045000 | 2023-12-06 12:13PM EST | 45.00 | 12.56 | 11.85 | 12.00 | 0.00 | - | 37 | 1,561 | 52.17% |
| SE250117P00050000 | 2023-12-07 10:01AM EST | 50.00 | 16.00 | 14.90 | 15.30 | 0.00 | - | 3 | 2,884 | 50.79% |
| SE250117P00055000 | 2023-12-04 12:47PM EST | 55.00 | 20.25 | 18.70 | 18.90 | 0.00 | - | 4 | 313 | 48.90% |
| SE250117P00060000 | 2023-12-08 11:26AM EST | 60.00 | 22.75 | 22.55 | 22.80 | -0.73 | -3.11% | 2 | 3,373 | 47.14% |
| SE250117P00065000 | 2023-11-16 10:38AM EST | 65.00 | 28.76 | 26.65 | 27.00 | 0.00 | - | 1 | 327 | 45.84% |
| SE250117P00070000 | 2023-11-15 1:03PM EST | 70.00 | 32.35 | 30.95 | 31.30 | 0.00 | - | 5 | 1,271 | 43.67% |
| SE250117P00075000 | 2023-11-24 10:19AM EST | 75.00 | 38.39 | 35.45 | 37.45 | 0.00 | - | 1 | 1,870 | 57.06% |
| SE250117P00080000 | 2023-11-29 10:25AM EST | 80.00 | 42.00 | 40.00 | 40.50 | 0.00 | - | 1 | 1,978 | 40.21% |
| SE250117P00085000 | 2023-11-13 12:32PM EST | 85.00 | 40.25 | 44.05 | 46.60 | 0.00 | - | 15 | 0 | 56.01% |
| SE250117P00090000 | 2023-11-13 2:57PM EST | 90.00 | 45.15 | 49.60 | 50.85 | 0.00 | - | 4 | 0 | 50.34% |
| SE250117P00095000 | 2023-11-13 12:01PM EST | 95.00 | 49.45 | 53.55 | 55.90 | 0.00 | - | 3 | 0 | 53.32% |
| SE250117P00100000 | 2023-11-13 3:03PM EST | 100.00 | 54.60 | 59.35 | 60.60 | 0.00 | - | 38 | 0 | 51.12% |
| SE250117P00105000 | 2023-11-13 11:25AM EST | 105.00 | 59.15 | 64.45 | 65.60 | 0.00 | - | 1 | 0 | 53.08% |
| SE250117P00110000 | 2023-11-09 11:36AM EST | 110.00 | 65.44 | 69.35 | 70.95 | 0.00 | - | 1 | 0 | 60.18% |
| SE250117P00115000 | 2023-04-03 11:08AM EST | 115.00 | 38.81 | 45.35 | 45.65 | 0.00 | - | 1 | 5 | 0.00% |
| SE250117P00120000 | 2023-08-15 2:05PM EST | 120.00 | 79.30 | 79.85 | 80.30 | 0.00 | - | 190 | 0 | 52.00% |
| SE250117P00125000 | 2023-03-31 9:06AM EST | 125.00 | 46.30 | 52.00 | 52.85 | 0.00 | - | 1 | 94 | 0.00% |
| SE250117P00130000 | 2023-11-29 12:49PM EST | 130.00 | 92.63 | 89.30 | 90.90 | 0.00 | - | 3 | 0 | 66.26% |
© 2023 Yahoo. Tutti i diritti riservati.