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
62.675,57 +954,99 (+1,55%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250620C00030000 | 2024-07-23 11:30AM EDT | 30.00 | 38.83 | 35.10 | 39.75 | 0.00 | - | 140 | 126 | 74.76% |
| SE250620C00035000 | 2024-05-20 11:25AM EDT | 35.00 | 40.85 | 41.75 | 46.45 | 0.00 | - | 1 | 14 | 155.13% |
| SE250620C00040000 | 2024-07-18 2:19PM EDT | 40.00 | 31.70 | 28.65 | 30.10 | 0.00 | - | 12 | 25 | 67.31% |
| SE250620C00045000 | 2024-07-23 11:30AM EDT | 45.00 | 26.71 | 24.35 | 26.30 | 0.00 | - | 140 | 141 | 62.04% |
| SE250620C00050000 | 2024-06-12 11:25AM EDT | 50.00 | 30.47 | 29.00 | 30.20 | 0.00 | - | 3 | 474 | 100.61% |
| SE250620C00055000 | 2024-07-16 11:02AM EDT | 55.00 | 23.15 | 18.40 | 20.00 | 0.00 | - | 1 | 16 | 59.72% |
| SE250620C00060000 | 2024-07-08 10:46AM EDT | 60.00 | 21.96 | 15.75 | 16.80 | 0.00 | - | 1 | 171 | 57.33% |
| SE250620C00065000 | 2024-07-25 11:32AM EDT | 65.00 | 13.15 | 13.35 | 14.55 | 0.00 | - | 1 | 142 | 56.48% |
| SE250620C00067500 | 2024-07-15 12:43PM EDT | 67.50 | 16.52 | 12.25 | 13.25 | 0.00 | - | 1 | 1 | 55.50% |
| SE250620C00070000 | 2024-07-26 3:00PM EDT | 70.00 | 11.33 | 11.25 | 12.50 | -0.50 | -4.23% | 2 | 131 | 55.60% |
| SE250620C00072500 | 2024-07-23 10:38AM EDT | 72.50 | 11.45 | 10.35 | 10.80 | 0.00 | - | 5 | 11 | 53.72% |
| SE250620C00075000 | 2024-07-02 10:26AM EDT | 75.00 | 12.45 | 9.45 | 10.65 | 0.00 | - | 125 | 216 | 54.74% |
| SE250620C00080000 | 2024-07-23 9:49AM EDT | 80.00 | 9.16 | 7.95 | 9.05 | 0.00 | - | 1 | 126 | 54.10% |
| SE250620C00085000 | 2024-07-26 11:35AM EDT | 85.00 | 6.90 | 6.65 | 7.00 | -3.65 | -34.60% | 6 | 265 | 52.09% |
| SE250620C00090000 | 2024-07-26 12:25PM EDT | 90.00 | 5.84 | 5.55 | 6.75 | +0.42 | +7.75% | 5 | 210 | 53.53% |
| SE250620C00095000 | 2024-07-18 10:49AM EDT | 95.00 | 5.95 | 3.65 | 5.95 | 0.00 | - | 1 | 32 | 51.33% |
| SE250620C00100000 | 2024-07-16 10:42AM EDT | 100.00 | 5.69 | 3.75 | 4.25 | 0.00 | - | 1 | 7 | 50.93% |
| SE250620C00105000 | 2024-07-24 3:40PM EDT | 105.00 | 3.70 | 3.25 | 3.80 | 0.00 | - | 140 | 241 | 51.61% |
| SE250620C00110000 | 2024-07-19 11:44AM EDT | 110.00 | 3.70 | 2.71 | 3.05 | 0.00 | - | 85 | 615 | 50.89% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250620P00030000 | 2024-07-15 1:39PM EDT | 30.00 | 0.56 | 0.43 | 1.00 | 0.00 | - | 5 | 35 | 55.74% |
| SE250620P00035000 | 2024-06-28 12:11PM EDT | 35.00 | 1.03 | 1.07 | 1.27 | 0.00 | - | 50 | 250 | 52.44% |
| SE250620P00040000 | 2024-06-28 12:32PM EDT | 40.00 | 1.77 | 1.65 | 2.05 | 0.00 | - | 1 | 145 | 51.69% |
| SE250620P00045000 | 2024-07-17 10:20AM EDT | 45.00 | 2.51 | 2.64 | 3.15 | 0.00 | - | 2 | 227 | 50.21% |
| SE250620P00050000 | 2024-07-24 11:22AM EDT | 50.00 | 4.10 | 4.20 | 4.55 | 0.00 | - | 250 | 518 | 48.72% |
| SE250620P00055000 | 2024-07-26 2:18PM EDT | 55.00 | 6.05 | 5.00 | 6.20 | -0.22 | -3.51% | 257 | 314 | 46.91% |
| SE250620P00060000 | 2024-07-17 12:44PM EDT | 60.00 | 7.25 | 7.20 | 8.35 | 0.00 | - | 281 | 414 | 45.95% |
| SE250620P00065000 | 2024-07-18 11:31AM EDT | 65.00 | 10.00 | 8.50 | 12.45 | +0.45 | +4.71% | 1 | 43 | 51.65% |
| SE250620P00070000 | 2024-07-24 11:02AM EDT | 70.00 | 12.97 | 12.35 | 13.65 | 0.00 | - | 10 | 737 | 43.91% |
| SE250620P00075000 | 2024-07-09 1:48PM EDT | 75.00 | 12.60 | 15.65 | 16.85 | 0.00 | - | 1 | 3 | 43.18% |
| SE250620P00080000 | 2024-06-17 12:14PM EDT | 80.00 | 15.85 | 17.85 | 18.35 | 0.00 | - | 300 | 309 | 33.80% |
| SE250620P00085000 | 2024-04-30 3:28PM EDT | 85.00 | 27.60 | 22.25 | 23.85 | 0.00 | - | - | 2 | 40.66% |
| SE250620P00090000 | 2024-07-01 1:03PM EDT | 90.00 | 27.85 | 26.45 | 27.90 | +2.41 | +9.47% | 1 | 22 | 40.20% |
| SE250620P00095000 | 2024-06-13 11:05AM EDT | 95.00 | 25.52 | 24.05 | 25.80 | 0.00 | - | 30 | 30 | 0.00% |
| SE250620P00100000 | 2024-06-20 3:06PM EDT | 100.00 | 28.95 | 33.10 | 35.15 | 0.00 | - | 2 | 5 | 28.05% |
| SE250620P00110000 | 2024-06-26 1:06PM EDT | 110.00 | 37.77 | 44.00 | 46.80 | 0.00 | - | - | 1 | 46.47% |
© 2024 Yahoo. Tutti i diritti riservati.