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
62.627,14 +1.083,59 (+1,76%)
Sea Limited (SE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219C00020000 | 2024-06-10 9:57AM EDT | 20.00 | 55.00 | 53.30 | 57.05 | 0.00 | - | 1 | 25 | 172.58% |
| SE251219C00022500 | 2024-05-10 12:26PM EDT | 22.50 | 45.43 | 50.15 | 54.95 | 0.00 | - | 1 | 20 | 153.81% |
| SE251219C00025000 | 2024-04-09 1:46PM EDT | 25.00 | 35.95 | 42.25 | 46.85 | 0.00 | - | 3 | 36 | 92.33% |
| SE251219C00030000 | 2024-07-22 3:46PM EDT | 30.00 | 40.70 | 37.60 | 38.90 | 0.00 | - | 15 | 357 | 67.22% |
| SE251219C00033000 | 2024-05-06 11:55AM EDT | 33.00 | 39.08 | 40.55 | 43.95 | 0.00 | - | 1 | 5 | 107.34% |
| SE251219C00035000 | 2024-07-25 3:59PM EDT | 35.00 | 33.89 | 34.35 | 37.45 | 0.00 | - | 5 | 282 | 74.08% |
| SE251219C00037000 | 2024-06-25 11:29AM EDT | 37.00 | 41.30 | 31.30 | 32.65 | 0.00 | - | 2 | 7 | 57.41% |
| SE251219C00040000 | 2024-07-22 9:59AM EDT | 40.00 | 34.06 | 30.65 | 33.10 | 0.00 | - | 1 | 325 | 67.98% |
| SE251219C00042000 | 2024-03-07 12:35PM EDT | 42.00 | 28.00 | 24.30 | 24.80 | 0.00 | - | 1 | 2 | 34.18% |
| SE251219C00045000 | 2024-07-01 2:12PM EDT | 45.00 | 31.90 | 27.25 | 27.90 | 0.00 | - | 1 | 92 | 60.71% |
| SE251219C00047000 | 2024-05-08 2:53PM EDT | 47.00 | 29.51 | 33.60 | 34.50 | 0.00 | - | 4 | 5 | 95.22% |
| SE251219C00050000 | 2024-07-26 12:03PM EDT | 50.00 | 24.75 | 24.20 | 25.55 | +1.40 | +6.00% | 4 | 725 | 60.58% |
| SE251219C00055000 | 2024-07-10 10:47AM EDT | 55.00 | 21.90 | 21.40 | 23.40 | -6.80 | -23.69% | 1 | 258 | 60.27% |
| SE251219C00060000 | 2024-07-09 9:30AM EDT | 60.00 | 26.09 | 18.20 | 21.25 | 0.00 | - | 1 | 999 | 58.36% |
| SE251219C00065000 | 2024-07-23 3:54PM EDT | 65.00 | 17.75 | 16.60 | 17.75 | 0.00 | - | 32 | 449 | 56.29% |
| SE251219C00070000 | 2024-07-26 1:41PM EDT | 70.00 | 14.85 | 14.40 | 15.20 | +0.85 | +6.07% | 3 | 5,415 | 54.24% |
| SE251219C00075000 | 2024-07-24 3:29PM EDT | 75.00 | 13.46 | 12.10 | 13.55 | 0.00 | - | 2 | 420 | 52.93% |
| SE251219C00080000 | 2024-07-24 11:00AM EDT | 80.00 | 11.46 | 11.30 | 13.50 | -0.44 | -3.70% | 1 | 3,249 | 56.08% |
| SE251219C00082500 | 2024-07-23 12:52PM EDT | 82.50 | 11.40 | 10.55 | 11.80 | 0.00 | - | - | 17 | 54.17% |
| SE251219C00085000 | 2024-07-15 9:30AM EDT | 85.00 | 10.00 | 9.85 | 10.60 | -6.85 | -40.65% | 4 | 160 | 53.03% |
| SE251219C00090000 | 2024-07-25 9:30AM EDT | 90.00 | 8.50 | 8.65 | 10.00 | 0.00 | - | 8 | 4,909 | 53.66% |
| SE251219C00095000 | 2024-07-23 10:28AM EDT | 95.00 | 8.52 | 7.55 | 7.95 | 0.00 | - | 1 | 75 | 51.61% |
| SE251219C00100000 | 2024-07-23 10:15AM EDT | 100.00 | 7.00 | 6.65 | 7.20 | -0.55 | -7.28% | 10 | 623 | 51.67% |
| SE251219C00105000 | 2024-06-21 10:55AM EDT | 105.00 | 11.40 | 7.00 | 7.35 | 0.00 | - | 1 | 809 | 55.21% |
| SE251219C00110000 | 2024-06-20 2:56PM EDT | 110.00 | 10.50 | 5.15 | 6.50 | 0.00 | - | 3 | 107 | 52.80% |
| SE251219C00115000 | 2024-05-08 10:00AM EDT | 115.00 | 7.80 | 6.90 | 8.80 | 0.00 | - | 3 | 22 | 62.38% |
| SE251219C00120000 | 2024-07-18 1:00PM EDT | 120.00 | 4.92 | 3.90 | 4.35 | 0.00 | - | 2 | 827 | 50.41% |
| SE251219C00125000 | 2024-07-25 1:32PM EDT | 125.00 | 3.50 | 3.45 | 3.90 | 0.00 | - | 1 | 129 | 50.37% |
| SE251219C00130000 | 2024-07-25 1:32PM EDT | 130.00 | 3.15 | 3.10 | 3.50 | 0.00 | - | 3 | 13,713 | 50.44% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219P00020000 | 2024-07-26 3:20PM EDT | 20.00 | 0.41 | 0.41 | 0.65 | -0.02 | -4.65% | 10 | 1,268 | 61.13% |
| SE251219P00022500 | 2024-07-17 9:33AM EDT | 22.50 | 0.45 | 0.36 | 0.88 | 0.00 | - | 2 | 126 | 57.35% |
| SE251219P00025000 | 2024-07-15 1:29PM EDT | 25.00 | 0.68 | 0.58 | 1.10 | 0.00 | - | 6 | 252 | 55.93% |
| SE251219P00028000 | 2024-07-15 1:08PM EDT | 28.00 | 0.97 | 0.89 | 1.26 | 0.00 | - | 1 | 32 | 53.25% |
| SE251219P00030000 | 2024-07-05 3:39PM EDT | 30.00 | 1.30 | 1.27 | 1.50 | 0.00 | - | 25 | 1,855 | 53.03% |
| SE251219P00033000 | 2024-03-08 11:05AM EDT | 33.00 | 4.60 | 4.50 | 4.90 | 0.00 | - | 1 | 3 | 73.43% |
| SE251219P00035000 | 2024-07-19 9:30AM EDT | 35.00 | 2.20 | 2.01 | 2.31 | 0.00 | - | 1 | 179 | 50.81% |
| SE251219P00037000 | 2024-06-05 11:06AM EDT | 37.00 | 2.41 | 2.01 | 2.60 | 0.00 | - | 6 | 13 | 50.45% |
| SE251219P00040000 | 2024-07-24 2:33PM EDT | 40.00 | 3.25 | 3.05 | 3.40 | 0.00 | - | 5 | 572 | 50.24% |
| SE251219P00042000 | 2024-03-07 11:14AM EDT | 42.00 | 8.05 | 7.85 | 8.30 | 0.00 | - | 1 | 1 | 71.47% |
| SE251219P00045000 | 2024-06-26 1:06PM EDT | 45.00 | 3.75 | 4.40 | 4.75 | 0.00 | - | 2 | 317 | 48.62% |
| SE251219P00047000 | 2024-07-17 12:37PM EDT | 47.00 | 4.75 | 5.05 | 6.10 | 0.00 | - | 2 | 89 | 51.44% |
| SE251219P00050000 | 2024-07-24 2:34PM EDT | 50.00 | 6.05 | 6.05 | 6.45 | 0.00 | - | 5 | 119 | 47.45% |
| SE251219P00055000 | 2024-07-18 9:41AM EDT | 55.00 | 7.90 | 7.85 | 8.40 | 0.00 | - | 1 | 845 | 46.17% |
| SE251219P00060000 | 2024-07-23 10:20AM EDT | 60.00 | 9.75 | 8.10 | 11.00 | 0.00 | - | 50 | 435 | 46.26% |
| SE251219P00065000 | 2024-07-25 11:37AM EDT | 65.00 | 13.25 | 12.70 | 13.15 | 0.00 | - | 38 | 167 | 43.80% |
| SE251219P00070000 | 2024-07-26 11:10AM EDT | 70.00 | 15.44 | 14.45 | 15.95 | +1.36 | +9.66% | 1 | 54 | 42.73% |
| SE251219P00075000 | 2024-07-16 10:34AM EDT | 75.00 | 16.00 | 16.60 | 19.05 | 0.00 | - | 1 | 117 | 41.82% |
| SE251219P00080000 | 2024-07-01 12:52PM EDT | 80.00 | 20.66 | 20.00 | 22.40 | 0.00 | - | 2 | 12 | 40.95% |
| SE251219P00085000 | 2024-06-17 10:18AM EDT | 85.00 | 21.60 | 23.10 | 23.85 | 0.00 | - | 1 | 26 | 32.63% |
| SE251219P00090000 | 2024-07-01 3:45PM EDT | 90.00 | 27.10 | 28.95 | 29.55 | 0.00 | - | 75 | 101 | 38.52% |
| SE251219P00095000 | 2023-05-24 1:09PM EDT | 95.00 | 39.21 | 40.35 | 41.70 | 0.00 | - | 1 | 2 | 63.65% |
| SE251219P00100000 | 2023-09-28 1:02PM EDT | 100.00 | 57.22 | 59.45 | 61.40 | 0.00 | - | 1 | 1 | 114.20% |
| SE251219P00105000 | 2024-03-05 3:31PM EDT | 105.00 | 51.85 | 52.35 | 53.40 | 0.00 | - | 1 | 1 | 75.45% |
| SE251219P00110000 | 2024-06-18 2:15PM EDT | 110.00 | 38.75 | 42.25 | 44.65 | 0.00 | - | 35 | 17 | 14.45% |
| SE251219P00115000 | 2024-03-05 3:31PM EDT | 115.00 | 60.67 | 61.40 | 62.55 | 0.00 | - | 1 | 18 | 77.49% |
| SE251219P00120000 | 2024-04-26 3:42PM EDT | 120.00 | 58.85 | 49.50 | 50.45 | 0.00 | - | 10 | 31 | 0.00% |
| SE251219P00125000 | 2024-06-12 3:11PM EDT | 125.00 | 52.60 | 51.85 | 53.20 | 0.00 | - | 10 | 6 | 0.00% |
| SE251219P00130000 | 2024-06-12 3:14PM EDT | 130.00 | 57.13 | 54.70 | 57.65 | 0.00 | - | 20 | 37 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.