Italia markets closed

Sea Limited (SE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,86-2,04 (-2,96%)
Alla chiusura: 04:00PM EDT
67,45 +0,59 (+0,88%)
Dopo ore: 04:30PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE220701C000510002022-06-22 10:46AM EDT51.0021.7515.3016.250.00--1257.81%
SE220701C000600002022-06-29 11:07AM EDT60.009.006.257.300.00-12134.18%
SE220701C000610002022-06-17 12:46PM EDT61.0011.005.406.300.00-23119.73%
SE220701C000620002022-06-30 9:52AM EDT62.004.354.555.25-9.95-69.58%3357.03%
SE220701C000630002022-06-30 9:32AM EDT63.004.453.604.30-3.85-46.39%8555.86%
SE220701C000640002022-06-30 3:13PM EDT64.003.052.773.50-7.35-70.67%144362.11%
SE220701C000650002022-06-30 3:14PM EDT65.002.372.032.73-3.23-57.68%91663.38%
SE220701C000660002022-06-30 3:59PM EDT66.001.771.481.94-1.83-50.83%555962.79%
SE220701C000670002022-06-30 3:11PM EDT67.001.261.081.48-2.14-62.94%1424068.26%
SE220701C000680002022-06-30 3:58PM EDT68.000.800.750.96-1.65-67.35%5034167.77%
SE220701C000690002022-06-30 3:52PM EDT69.000.480.410.64-1.51-75.88%6937966.31%
SE220701C000700002022-06-30 3:59PM EDT70.000.370.350.45-1.24-77.02%21931472.46%
SE220701C000710002022-06-30 3:59PM EDT71.000.240.140.33-0.93-79.49%9281,06371.68%
SE220701C000720002022-06-30 3:57PM EDT72.000.140.070.21-0.76-84.44%14730072.27%
SE220701C000730002022-06-30 3:54PM EDT73.000.070.060.11-0.64-90.14%6013173.44%
SE220701C000735002022-06-30 2:12PM EDT73.500.180.050.11-0.45-71.43%1510276.95%
SE220701C000740002022-06-30 3:59PM EDT74.000.060.050.07-0.44-88.00%15125776.95%
SE220701C000750002022-06-30 3:58PM EDT75.000.040.020.05-0.34-89.47%23348977.73%
SE220701C000760002022-06-30 1:32PM EDT76.000.100.020.04-0.21-67.74%1136382.81%
SE220701C000770002022-06-29 3:29PM EDT77.000.230.010.040.00-6142987.50%
SE220701C000780002022-06-30 1:08PM EDT78.000.070.000.03-0.08-53.33%1018689.06%
SE220701C000790002022-06-30 3:06PM EDT79.000.030.000.03-0.13-81.25%923495.31%
SE220701C000800002022-06-30 2:26PM EDT80.000.020.010.09-0.08-80.00%37950119.53%
SE220701C000810002022-06-30 2:14PM EDT81.000.020.000.03-0.06-75.00%16268107.81%
SE220701C000820002022-06-30 3:26PM EDT82.000.030.000.03-0.02-40.00%19232112.50%
SE220701C000830002022-06-30 1:35PM EDT83.000.020.000.03-0.02-50.00%10227118.75%
SE220701C000840002022-06-30 12:59PM EDT84.000.030.000.03-0.01-25.00%2153125.00%
SE220701C000850002022-06-30 1:03PM EDT85.000.030.010.030.00-122,202134.38%
SE220701C000860002022-06-30 3:37PM EDT86.000.010.000.03-0.10-90.91%490135.94%
SE220701C000870002022-06-30 3:53PM EDT87.000.010.000.03-0.01-50.00%17200140.63%
SE220701C000880002022-06-30 3:19PM EDT88.000.010.000.02-0.01-50.00%5134140.63%
SE220701C000890002022-06-28 3:22PM EDT89.000.030.000.010.00-2652137.50%
SE220701C000900002022-06-30 2:51PM EDT90.000.010.000.010.00-91,795140.63%
SE220701C000910002022-06-30 1:40PM EDT91.000.010.000.11-0.03-75.00%116189.84%
SE220701C000920002022-06-30 11:18AM EDT92.000.010.000.020.00-135159.38%
SE220701C000930002022-06-30 1:40PM EDT93.000.010.000.03-0.01-50.00%278171.88%
SE220701C000940002022-06-28 10:46AM EDT94.000.030.000.110.00-426207.03%
SE220701C000950002022-06-29 9:30AM EDT95.000.020.000.020.00-1412175.00%
SE220701C000960002022-06-27 2:31PM EDT96.000.030.000.030.00-1519187.50%
SE220701C000970002022-06-27 9:49AM EDT97.000.060.000.030.00-13190.63%
SE220701C000980002022-06-27 1:26PM EDT98.000.030.000.030.00--4196.88%
SE220701C001000002022-06-29 1:21PM EDT100.000.010.000.010.00-180326181.25%
SE220701C001010002022-06-22 11:42AM EDT101.000.060.000.010.00--14187.50%
SE220701C001050002022-06-28 3:20PM EDT105.000.010.000.030.00-20427225.00%
SE220701C001100002022-06-24 9:55AM EDT110.000.050.000.040.00-2135253.13%
SE220701C001150002022-06-17 1:34PM EDT115.000.050.000.010.00-16237.50%
SE220701C001200002022-06-30 9:30AM EDT120.000.010.000.010.00-1530256.25%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE220701P000350002022-06-29 9:40AM EDT35.000.010.000.060.00-1061356.25%
SE220701P000400002022-06-22 1:38PM EDT40.000.080.000.030.00-1050268.75%
SE220701P000450002022-06-24 11:23AM EDT45.000.020.000.020.00-1230200.00%
SE220701P000475002022-06-23 11:06AM EDT47.500.050.000.060.00--10200.00%
SE220701P000480002022-06-27 9:35AM EDT48.000.080.000.030.00--10178.13%
SE220701P000490002022-06-24 10:37AM EDT49.000.040.000.030.00-557168.75%
SE220701P000500002022-06-30 1:41PM EDT50.000.020.000.04-0.01-33.33%2537164.06%
SE220701P000530002022-06-27 11:29AM EDT53.000.050.000.030.00-2328129.69%
SE220701P000540002022-06-29 10:13AM EDT54.000.040.000.010.00-25124106.25%
SE220701P000550002022-06-29 11:22AM EDT55.000.040.000.030.00-343,684110.94%
SE220701P000560002022-06-30 11:22AM EDT56.000.020.000.09-0.01-33.33%2583119.53%
SE220701P000570002022-06-30 11:58AM EDT57.000.020.010.060.00-11115104.69%
SE220701P000580002022-06-30 1:34PM EDT58.000.020.010.02-0.05-71.43%68084.38%
SE220701P000590002022-06-30 11:46AM EDT59.000.050.020.04-0.04-44.44%27082.81%
SE220701P000600002022-06-30 3:56PM EDT60.000.060.030.08-0.05-45.45%6438981.25%
SE220701P000610002022-06-30 12:15PM EDT61.000.130.020.12-0.11-45.83%1218374.22%
SE220701P000620002022-06-30 3:44PM EDT62.000.130.070.18-0.12-48.00%822172.46%
SE220701P000630002022-06-30 3:44PM EDT63.000.220.160.33-0.10-31.25%1117173.44%
SE220701P000640002022-06-30 3:56PM EDT64.000.480.310.47+0.03+6.67%62683270.90%
SE220701P000650002022-06-30 3:58PM EDT65.000.680.460.78+0.11+19.30%15942069.43%
SE220701P000660002022-06-30 3:53PM EDT66.001.200.881.18+0.37+44.58%9619772.36%
SE220701P000670002022-06-30 3:52PM EDT67.001.611.261.68+0.44+37.61%30220570.80%
SE220701P000680002022-06-30 3:48PM EDT68.002.171.912.41+0.52+31.52%24083576.47%
SE220701P000690002022-06-30 3:27PM EDT69.002.742.392.99+0.68+33.01%2115667.87%
SE220701P000700002022-06-30 2:27PM EDT70.003.153.254.00+0.21+7.14%17338478.42%
SE220701P000710002022-06-30 10:39AM EDT71.005.204.154.85+1.91+58.05%335082.42%
SE220701P000720002022-06-30 1:14PM EDT72.005.205.055.75+1.20+30.00%5761585.35%
SE220701P000730002022-06-30 2:44PM EDT73.006.155.956.75+1.39+29.20%2064290.82%
SE220701P000735002022-06-30 11:21AM EDT73.506.006.457.20+0.90+17.65%416892.77%
SE220701P000740002022-06-30 11:29AM EDT74.006.806.957.70+1.00+17.24%235897.66%
SE220701P000750002022-06-30 2:17PM EDT75.007.507.908.70+1.00+15.38%5487103.52%
SE220701P000760002022-06-30 10:44AM EDT76.0010.008.859.65+2.80+38.89%5424104.30%
SE220701P000770002022-06-30 10:46AM EDT77.0011.209.8510.70+3.35+42.68%4343117.19%
SE220701P000780002022-06-30 2:39PM EDT78.0010.7110.9011.75+1.61+17.69%3222133.98%
SE220701P000790002022-06-30 1:47PM EDT79.0011.5811.8512.70+1.52+15.11%16125133.59%
SE220701P000800002022-06-30 3:45PM EDT80.0013.2712.8013.55+1.77+15.39%12262113.28%
SE220701P000810002022-06-30 1:50PM EDT81.0013.2113.8014.80+0.39+3.04%165153.91%
SE220701P000820002022-06-30 9:47AM EDT82.0015.1014.7515.80+5.02+49.80%378156.64%
SE220701P000830002022-06-30 3:59PM EDT83.0016.1015.8516.65+2.73+20.42%311,007158.20%
SE220701P000840002022-06-30 12:20PM EDT84.0017.0516.8017.80+10.10+145.32%180176.56%
SE220701P000850002022-06-30 2:27PM EDT85.0017.6017.8018.70+2.05+13.18%261,066171.88%
SE220701P000860002022-06-24 9:31AM EDT86.008.8018.8019.800.00-15191.02%
SE220701P000870002022-06-21 11:20AM EDT87.0012.5519.0022.350.00-22255.27%
SE220701P000880002022-06-21 11:25AM EDT88.0013.8020.7021.700.00-50175.00%
SE220701P000890002022-06-30 2:22PM EDT89.0021.4021.8022.95+6.55+44.11%10226.95%
SE220701P000900002022-06-22 3:23PM EDT90.0018.1022.7024.000.00-16228.91%
SE220701P000920002022-06-17 11:37AM EDT92.0022.7524.6526.050.00-10242.19%
SE220701P000950002022-06-28 9:42AM EDT95.0019.3826.7530.200.00-113285.16%
SE220701P000970002022-06-23 10:56AM EDT97.0021.4529.8031.150.00--0298.05%
SE220701P001000002022-06-28 10:31AM EDT100.0023.2332.4534.400.00-10307.42%
SE220701P001050002022-06-15 11:00AM EDT105.0032.6037.6039.100.00-10318.75%
SE220701P001150002022-06-21 9:56AM EDT115.0040.1547.5049.100.00--0353.91%
SE220701P001200002022-06-21 11:28AM EDT120.0045.4552.6053.800.00--0329.69%