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
59.642,04 -581,18 (-0,97%)
Sea Limited (SE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240503C00035000 | 2024-04-19 3:54PM EDT | 35.00 | 20.20 | 26.90 | 28.35 | 0.00 | - | 10 | 10 | 276.95% |
| SE240503C00040000 | 2024-04-22 10:21AM EDT | 40.00 | 19.64 | 21.95 | 23.15 | 0.00 | - | 1 | 4 | 199.02% |
| SE240503C00041000 | 2024-04-19 11:36AM EDT | 41.00 | 15.10 | 21.80 | 22.20 | 0.00 | - | 2 | 2 | 165.63% |
| SE240503C00043000 | 2024-04-19 3:06PM EDT | 43.00 | 12.20 | 19.75 | 20.10 | 0.00 | - | 4 | 4 | 132.03% |
| SE240503C00044000 | 2024-03-26 11:54AM EDT | 44.00 | 12.69 | 16.90 | 19.85 | 0.00 | - | 1 | 1 | 222.95% |
| SE240503C00045000 | 2024-04-25 2:46PM EDT | 45.00 | 17.95 | 16.80 | 18.20 | 0.00 | - | 1 | 7 | 160.35% |
| SE240503C00046000 | 2024-04-18 11:28AM EDT | 46.00 | 11.45 | 15.40 | 17.15 | 0.00 | - | - | 1 | 146.29% |
| SE240503C00047000 | 2024-04-26 1:19PM EDT | 47.00 | 15.67 | 15.75 | 16.25 | +6.57 | +72.20% | 2 | 7 | 119.14% |
| SE240503C00048000 | 2024-04-26 1:07PM EDT | 48.00 | 14.70 | 12.70 | 15.20 | +0.45 | +3.16% | 20 | 11 | 134.77% |
| SE240503C00049000 | 2024-04-22 10:54AM EDT | 49.00 | 9.75 | 13.80 | 14.25 | 0.00 | - | 1 | 8 | 108.01% |
| SE240503C00050000 | 2024-04-26 11:06AM EDT | 50.00 | 12.60 | 12.65 | 13.20 | -1.15 | -8.36% | 5 | 20 | 85.16% |
| SE240503C00051000 | 2024-04-19 10:30AM EDT | 51.00 | 5.65 | 11.00 | 12.50 | 0.00 | - | 1 | 2 | 131.45% |
| SE240503C00052000 | 2024-04-26 3:37PM EDT | 52.00 | 10.90 | 9.30 | 11.15 | +0.55 | +5.31% | 2 | 53 | 98.44% |
| SE240503C00053000 | 2024-04-26 3:03PM EDT | 53.00 | 10.18 | 8.20 | 10.50 | +0.74 | +7.84% | 1 | 13 | 113.48% |
| SE240503C00054000 | 2024-04-26 3:37PM EDT | 54.00 | 8.57 | 8.00 | 9.80 | -1.61 | -15.82% | 6 | 68 | 55.47% |
| SE240503C00055000 | 2024-04-26 2:21PM EDT | 55.00 | 8.02 | 7.75 | 8.30 | +0.41 | +5.39% | 8 | 89 | 65.43% |
| SE240503C00056000 | 2024-04-26 3:23PM EDT | 56.00 | 6.98 | 5.35 | 7.25 | -0.21 | -2.92% | 34 | 110 | 73.73% |
| SE240503C00057000 | 2024-04-26 3:16PM EDT | 57.00 | 6.07 | 5.95 | 6.30 | -0.76 | -11.13% | 48 | 144 | 58.30% |
| SE240503C00058000 | 2024-04-26 3:43PM EDT | 58.00 | 5.10 | 4.30 | 5.35 | -0.05 | -0.97% | 3 | 450 | 62.21% |
| SE240503C00059000 | 2024-04-26 3:34PM EDT | 59.00 | 4.20 | 3.50 | 4.50 | -0.41 | -8.89% | 25 | 113 | 59.67% |
| SE240503C00060000 | 2024-04-26 3:17PM EDT | 60.00 | 3.47 | 3.35 | 3.55 | -0.39 | -10.10% | 56 | 2,553 | 51.95% |
| SE240503C00061000 | 2024-04-26 3:38PM EDT | 61.00 | 2.85 | 2.69 | 2.75 | -0.03 | -1.04% | 212 | 136 | 48.44% |
| SE240503C00062000 | 2024-04-26 3:54PM EDT | 62.00 | 2.10 | 2.06 | 2.11 | -0.22 | -9.48% | 147 | 239 | 47.66% |
| SE240503C00063000 | 2024-04-26 3:58PM EDT | 63.00 | 1.62 | 1.53 | 1.58 | -0.17 | -9.50% | 120 | 229 | 47.46% |
| SE240503C00064000 | 2024-04-26 3:58PM EDT | 64.00 | 1.18 | 1.11 | 1.15 | -0.18 | -13.24% | 818 | 216 | 47.31% |
| SE240503C00065000 | 2024-04-26 3:58PM EDT | 65.00 | 0.84 | 0.75 | 0.81 | -0.16 | -16.00% | 370 | 433 | 47.17% |
| SE240503C00066000 | 2024-04-26 3:35PM EDT | 66.00 | 0.55 | 0.52 | 0.57 | -0.15 | -21.43% | 85 | 170 | 47.71% |
| SE240503C00067000 | 2024-04-26 3:58PM EDT | 67.00 | 0.39 | 0.34 | 0.38 | -0.13 | -25.00% | 175 | 168 | 47.66% |
| SE240503C00068000 | 2024-04-26 3:55PM EDT | 68.00 | 0.25 | 0.23 | 0.27 | -0.16 | -39.02% | 91 | 111 | 48.93% |
| SE240503C00070000 | 2024-04-26 3:42PM EDT | 70.00 | 0.12 | 0.10 | 0.13 | -0.08 | -40.00% | 118 | 248 | 50.98% |
| SE240503C00075000 | 2024-04-24 10:11AM EDT | 75.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 144 | 165 | 65.23% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240503P00041000 | 2024-04-03 11:52AM EDT | 41.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 200.39% |
| SE240503P00042000 | 2024-04-16 9:30AM EDT | 42.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 191.02% |
| SE240503P00043000 | 2024-04-01 10:39AM EDT | 43.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 181.84% |
| SE240503P00044000 | 2024-04-17 12:45PM EDT | 44.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 172.85% |
| SE240503P00045000 | 2024-04-24 3:24PM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 55 | 163.87% |
| SE240503P00046000 | 2024-04-24 3:23PM EDT | 46.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 3 | 59 | 164.36% |
| SE240503P00047000 | 2024-04-22 12:33PM EDT | 47.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 6 | 17 | 146.48% |
| SE240503P00048000 | 2024-04-24 9:52AM EDT | 48.00 | 0.27 | 0.00 | 0.95 | 0.00 | - | 1 | 125 | 146.48% |
| SE240503P00049000 | 2024-04-26 10:52AM EDT | 49.00 | 0.04 | 0.00 | 0.20 | -0.17 | -80.95% | 5 | 84 | 98.44% |
| SE240503P00049500 | 2024-04-17 9:30AM EDT | 49.50 | 0.32 | 0.00 | 0.53 | 0.00 | - | - | 1 | 115.63% |
| SE240503P00050000 | 2024-04-25 3:47PM EDT | 50.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 1 | 195 | 121.00% |
| SE240503P00051000 | 2024-04-25 3:47PM EDT | 51.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 6 | 51 | 113.18% |
| SE240503P00052000 | 2024-04-23 3:40PM EDT | 52.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 8 | 48 | 105.08% |
| SE240503P00053000 | 2024-04-26 2:44PM EDT | 53.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 20 | 79 | 55.47% |
| SE240503P00054000 | 2024-04-26 2:11PM EDT | 54.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 10 | 156 | 55.47% |
| SE240503P00055000 | 2024-04-26 3:46PM EDT | 55.00 | 0.04 | 0.02 | 0.06 | -0.08 | -66.67% | 166 | 265 | 53.13% |
| SE240503P00056000 | 2024-04-26 11:48AM EDT | 56.00 | 0.11 | 0.06 | 0.11 | -0.03 | -21.43% | 3 | 87 | 50.39% |
| SE240503P00057000 | 2024-04-26 3:44PM EDT | 57.00 | 0.14 | 0.11 | 0.15 | -0.07 | -33.33% | 40 | 1,369 | 50.20% |
| SE240503P00058000 | 2024-04-26 3:29PM EDT | 58.00 | 0.21 | 0.19 | 0.23 | -0.12 | -36.36% | 51 | 1,152 | 48.63% |
| SE240503P00059000 | 2024-04-26 3:14PM EDT | 59.00 | 0.32 | 0.31 | 0.36 | -0.14 | -30.43% | 51 | 645 | 47.66% |
| SE240503P00060000 | 2024-04-26 3:14PM EDT | 60.00 | 0.55 | 0.51 | 0.60 | -0.17 | -23.61% | 293 | 1,620 | 48.63% |
| SE240503P00063000 | 2024-04-26 3:15PM EDT | 63.00 | 1.69 | 1.61 | 1.67 | -0.21 | -11.05% | 178 | 1,526 | 46.00% |
| SE240503P00064000 | 2024-04-26 3:50PM EDT | 64.00 | 2.27 | 2.17 | 2.25 | -0.20 | -8.10% | 55 | 389 | 46.14% |
| SE240503P00068000 | 2024-04-08 2:09PM EDT | 68.00 | 12.03 | 5.10 | 5.55 | 0.00 | - | - | 1 | 55.96% |
© 2024 Yahoo. Tutti i diritti riservati.