Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.062,96 -641,47 (-1,07%)
Sea Limited (SE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE260116C00020000 | 2024-04-16 3:14PM EDT | 20.00 | 40.55 | 43.65 | 47.10 | 0.00 | - | 1 | 105 | 81.40% |
| SE260116C00022500 | 2024-04-09 1:46PM EDT | 22.50 | 37.50 | 41.65 | 46.45 | 0.00 | - | 1 | 16 | 84.94% |
| SE260116C00025000 | 2024-04-12 2:48PM EDT | 25.00 | 32.85 | 41.05 | 44.30 | 0.00 | - | 3 | 29 | 86.38% |
| SE260116C00028000 | 2024-04-01 9:58AM EDT | 28.00 | 31.59 | 37.85 | 40.25 | 0.00 | - | 2 | 4 | 73.03% |
| SE260116C00030000 | 2024-04-23 3:45PM EDT | 30.00 | 37.80 | 37.80 | 39.70 | 0.00 | - | 1 | 97 | 79.30% |
| SE260116C00033000 | 2024-04-11 3:15PM EDT | 33.00 | 30.00 | 35.95 | 36.75 | 0.00 | - | 4 | 146 | 75.04% |
| SE260116C00035000 | 2024-04-24 9:59AM EDT | 35.00 | 36.44 | 33.95 | 35.60 | 0.00 | - | 1 | 225 | 72.45% |
| SE260116C00037000 | 2024-04-18 12:54PM EDT | 37.00 | 28.53 | 33.40 | 34.45 | 0.00 | - | 5 | 10 | 73.68% |
| SE260116C00040000 | 2024-04-26 11:10AM EDT | 40.00 | 31.00 | 30.65 | 33.65 | +0.10 | +0.32% | 1 | 631 | 72.50% |
| SE260116C00042000 | 2024-04-23 11:21AM EDT | 42.00 | 30.40 | 29.60 | 31.10 | 0.00 | - | 5 | 28 | 68.76% |
| SE260116C00045000 | 2024-04-26 11:59AM EDT | 45.00 | 28.35 | 28.95 | 29.55 | -0.26 | -0.91% | 7 | 130 | 70.24% |
| SE260116C00047000 | 2024-04-04 1:17PM EDT | 47.00 | 22.50 | 26.85 | 28.45 | 0.00 | - | 1 | 4 | 67.38% |
| SE260116C00050000 | 2024-04-25 11:35AM EDT | 50.00 | 26.40 | 26.00 | 26.85 | 0.00 | - | 1 | 681 | 67.76% |
| SE260116C00055000 | 2024-04-24 11:34AM EDT | 55.00 | 24.40 | 23.15 | 24.45 | 0.00 | - | 4 | 302 | 65.58% |
| SE260116C00060000 | 2024-04-26 2:36PM EDT | 60.00 | 22.20 | 20.45 | 23.25 | +0.70 | +3.26% | 53 | 224 | 65.27% |
| SE260116C00065000 | 2024-04-26 2:15PM EDT | 65.00 | 20.00 | 18.95 | 21.25 | +0.01 | +0.05% | 4 | 121 | 65.05% |
| SE260116C00070000 | 2024-04-25 3:48PM EDT | 70.00 | 18.21 | 17.40 | 18.45 | 0.00 | - | 14 | 997 | 62.99% |
| SE260116C00075000 | 2024-04-26 12:37PM EDT | 75.00 | 16.05 | 15.60 | 16.90 | -0.30 | -1.83% | 26 | 35 | 62.12% |
| SE260116C00080000 | 2024-04-23 11:12AM EDT | 80.00 | 14.37 | 14.55 | 15.25 | 0.00 | - | 6 | 211 | 61.87% |
| SE260116C00085000 | 2024-04-24 3:11PM EDT | 85.00 | 13.35 | 13.60 | 13.90 | 0.00 | - | 3 | 52 | 61.86% |
| SE260116C00090000 | 2024-04-26 9:37AM EDT | 90.00 | 13.00 | 11.70 | 12.70 | +3.41 | +35.56% | 1 | 164 | 60.32% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE260116P00020000 | 2024-04-24 12:17PM EDT | 20.00 | 1.46 | 0.80 | 1.31 | 0.00 | - | 2 | 1,921 | 63.09% |
| SE260116P00022500 | 2024-04-22 10:33AM EDT | 22.50 | 1.70 | 1.10 | 1.85 | 0.00 | - | 10 | 330 | 62.55% |
| SE260116P00025000 | 2024-04-25 1:56PM EDT | 25.00 | 1.90 | 1.80 | 1.99 | 0.00 | - | 5 | 157 | 61.28% |
| SE260116P00028000 | 2024-04-25 3:12PM EDT | 28.00 | 2.50 | 2.36 | 2.61 | 0.00 | - | 1 | 31 | 59.92% |
| SE260116P00030000 | 2024-04-24 9:31AM EDT | 30.00 | 3.00 | 2.79 | 3.05 | 0.00 | - | 1 | 442 | 59.03% |
| SE260116P00033000 | 2024-03-28 10:16AM EDT | 33.00 | 4.95 | 3.50 | 3.80 | 0.00 | - | 1 | 13 | 57.80% |
| SE260116P00035000 | 2024-04-22 9:36AM EDT | 35.00 | 4.60 | 4.05 | 4.40 | 0.00 | - | 1 | 82 | 57.25% |
| SE260116P00037000 | 2024-04-24 2:55PM EDT | 37.00 | 4.88 | 4.60 | 5.00 | 0.00 | - | 2 | 2 | 56.49% |
| SE260116P00040000 | 2024-04-26 12:48PM EDT | 40.00 | 5.80 | 5.70 | 5.95 | +0.10 | +1.75% | 6 | 121 | 55.84% |
| SE260116P00042000 | 2024-04-25 11:16AM EDT | 42.00 | 6.64 | 6.25 | 6.65 | 0.00 | - | 20 | 14 | 54.90% |
| SE260116P00045000 | 2024-04-24 2:56PM EDT | 45.00 | 7.70 | 7.30 | 7.80 | 0.00 | - | 12 | 60 | 53.96% |
| SE260116P00047000 | 2024-04-15 10:36AM EDT | 47.00 | 10.55 | 8.20 | 8.55 | 0.00 | - | 76 | 98 | 53.53% |
| SE260116P00050000 | 2024-04-24 9:59AM EDT | 50.00 | 9.40 | 9.45 | 9.85 | 0.00 | - | 1 | 43 | 52.75% |
| SE260116P00055000 | 2024-04-22 9:45AM EDT | 55.00 | 12.55 | 11.75 | 12.05 | 0.00 | - | 2 | 85 | 51.28% |
| SE260116P00060000 | 2024-04-26 10:13AM EDT | 60.00 | 14.30 | 14.25 | 14.60 | -0.55 | -3.70% | 1 | 134 | 50.03% |
| SE260116P00065000 | 2024-04-24 9:52AM EDT | 65.00 | 16.77 | 17.00 | 18.35 | 0.00 | - | 1 | 9 | 50.42% |
| SE260116P00070000 | 2024-03-13 1:12PM EDT | 70.00 | 22.20 | 24.10 | 25.20 | 0.00 | - | 1 | 56 | 61.72% |
© 2024 Yahoo. Tutti i diritti riservati.