Italia markets close in 1 hour 53 minutes

Sea Limited (SE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,96-0,71 (-0,96%)
In data: 09:37AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE251219C000200002024-04-10 3:01PM EDT20.0040.5045.0549.950.00-2260.00%
SE251219C000225002024-05-10 12:26PM EDT22.5045.430.000.000.00-1200.00%
SE251219C000250002024-04-09 1:46PM EDT25.0035.9542.2546.850.00-3360.00%
SE251219C000300002024-05-21 11:02AM EDT30.0047.000.000.000.00-23640.00%
SE251219C000330002024-05-06 11:55AM EDT33.0039.080.000.000.00-450.00%
SE251219C000350002024-05-22 3:24PM EDT35.0043.560.000.000.00-93500.00%
SE251219C000370002024-04-23 10:05AM EDT37.0032.900.000.000.00-260.00%
SE251219C000400002024-05-22 3:24PM EDT40.0039.990.000.000.00-13280.00%
SE251219C000420002024-03-07 12:35PM EDT42.0028.0024.3024.800.00-120.00%
SE251219C000450002024-05-16 11:09AM EDT45.0035.000.000.000.00-1910.00%
SE251219C000470002024-05-08 2:53PM EDT47.0029.510.000.000.00-450.00%
SE251219C000500002024-05-21 11:45AM EDT50.0033.350.000.000.00-17490.00%
SE251219C000550002024-05-15 1:58PM EDT55.0026.700.000.000.00-12600.00%
SE251219C000600002024-05-16 3:03PM EDT60.0027.000.000.000.00-31,0480.00%
SE251219C000650002024-05-22 11:53AM EDT65.0025.500.000.000.00-54420.00%
SE251219C000700002024-05-21 10:15AM EDT70.0022.620.000.000.00-35,5590.00%
SE251219C000750002024-05-22 2:58PM EDT75.0020.620.000.000.00-74420.78%
SE251219C000800002024-05-20 11:55AM EDT80.0018.420.000.000.00-13,3141.56%
SE251219C000850002024-05-01 1:51PM EDT85.0013.050.000.000.00-11663.13%
SE251219C000900002024-05-20 11:08AM EDT90.0014.800.000.000.00-24,9533.13%
SE251219C000950002024-05-16 10:29AM EDT95.0013.700.000.000.00-3826.25%
SE251219C001000002024-05-22 10:50AM EDT100.0013.000.000.000.00-16756.25%
SE251219C001050002024-05-14 3:59PM EDT105.009.050.000.000.00-1,1818096.25%
SE251219C001100002024-05-17 10:44AM EDT110.0011.050.000.000.00-201546.25%
SE251219C001150002024-05-08 10:00AM EDT115.007.800.000.000.00-3226.25%
SE251219C001200002024-05-17 1:52PM EDT120.008.950.000.000.00-18386.25%
SE251219C001250002024-04-08 3:09PM EDT125.005.105.807.100.00-112850.40%
SE251219C001300002024-05-20 9:57AM EDT130.007.100.000.000.00-313,92412.50%
Opzioni di venditaper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE251219P000200002024-04-17 1:28PM EDT20.001.360.304.000.00-31,28786.52%
SE251219P000225002024-04-19 10:26AM EDT22.501.710.341.180.00-212660.40%
SE251219P000250002024-05-06 2:25PM EDT25.001.550.000.000.00-124412.50%
SE251219P000280002024-03-19 10:19AM EDT28.003.352.773.050.00-303172.55%
SE251219P000300002024-05-22 3:05PM EDT30.001.720.000.000.00-21,80612.50%
SE251219P000330002024-03-08 11:05AM EDT33.004.604.504.900.00-1374.19%
SE251219P000350002024-05-22 1:12PM EDT35.002.380.000.000.00-218212.50%
SE251219P000370002024-04-23 11:52AM EDT37.004.850.000.000.00-61212.50%
SE251219P000400002024-05-21 9:59AM EDT40.002.910.000.000.00-157812.50%
SE251219P000420002024-03-07 11:14AM EDT42.008.057.858.300.00-1173.07%
SE251219P000450002024-05-20 10:18AM EDT45.004.930.000.000.00-13196.25%
SE251219P000470002024-04-24 3:28PM EDT47.008.100.000.000.00-80876.25%
SE251219P000500002024-05-21 1:58PM EDT50.006.150.000.000.00-21456.25%
SE251219P000550002024-05-16 9:41AM EDT55.008.700.000.000.00-18466.25%
SE251219P000600002024-05-21 9:49AM EDT60.009.800.000.000.00-5823.13%
SE251219P000650002024-05-14 10:34AM EDT65.0013.850.000.000.00-1871.56%
SE251219P000700002024-05-22 1:27PM EDT70.0014.300.000.000.00-14430.78%
SE251219P000750002024-05-22 2:58PM EDT75.0017.230.000.000.00-2970.00%
SE251219P000800002024-05-22 9:43AM EDT80.0019.850.000.000.00-1130.00%
SE251219P000850002024-03-06 2:25PM EDT85.0033.6033.4535.050.00-202572.91%
SE251219P000900002024-04-05 11:19AM EDT90.0039.1030.9531.650.00-22654.47%
SE251219P000950002023-05-24 1:09PM EDT95.0039.2140.3541.700.00-1270.81%
SE251219P001000002023-09-28 1:02PM EDT100.0057.2259.4561.400.00-11115.59%
SE251219P001050002024-03-05 3:31PM EDT105.0051.8552.3553.400.00-1181.74%
SE251219P001100002024-03-13 3:59PM EDT110.0052.3056.6559.950.00-602185.49%
SE251219P001150002024-03-05 3:31PM EDT115.0060.6761.4062.550.00-11884.23%
SE251219P001200002024-04-26 3:42PM EDT120.0058.850.000.000.00-10310.00%
SE251219P001250002024-05-17 10:04AM EDT125.0054.700.000.000.00-3000.00%
SE251219P001300002024-05-22 10:58AM EDT130.0058.000.000.000.00-10370.00%