Italia markets open in 8 hours 12 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.693,65 +184,19 (+0,67%) EUR/USD
1,0733 -0,0064 (-0,59%) BTC-EUR
21.208,55 -353,01 (-1,64%) CMC Crypto 200
527,84 +2,70 (+0,51%)
Sea Limited (SE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230210C00035000 | 2023-01-11 10:15AM EST | 35.00 | 21.05 | 30.90 | 31.85 | 0.00 | - | 2 | 3 | 267.97% |
| SE230210C00043000 | 2023-01-04 2:11PM EST | 43.00 | 13.35 | 27.15 | 27.80 | 0.00 | - | - | 1 | 507.62% |
| SE230210C00046000 | 2023-01-03 2:32PM EST | 46.00 | 8.70 | 26.15 | 26.95 | 0.00 | - | - | 1 | 556.54% |
| SE230210C00047000 | 2023-02-06 3:07PM EST | 47.00 | 19.45 | 19.05 | 19.65 | -2.64 | -11.95% | 1 | 3 | 149.22% |
| SE230210C00048000 | 2023-02-06 1:55PM EST | 48.00 | 19.55 | 18.05 | 18.60 | -1.48 | -7.04% | 1 | 2 | 134.38% |
| SE230210C00049000 | 2023-02-03 3:28PM EST | 49.00 | 21.33 | 17.05 | 17.55 | 0.00 | - | 1 | 2 | 117.97% |
| SE230210C00050000 | 2023-02-03 1:46PM EST | 50.00 | 20.64 | 16.00 | 16.80 | 0.00 | - | 7 | 11 | 135.94% |
| SE230210C00051000 | 2023-02-03 1:05PM EST | 51.00 | 20.49 | 15.10 | 15.75 | 0.00 | - | 1 | 5 | 131.84% |
| SE230210C00052000 | 2023-02-03 2:30PM EST | 52.00 | 18.05 | 14.10 | 14.65 | 0.00 | - | 12 | 14 | 115.63% |
| SE230210C00053000 | 2023-01-25 11:56AM EST | 53.00 | 9.90 | 12.85 | 13.65 | 0.00 | - | 2 | 5 | 140.43% |
| SE230210C00054000 | 2023-02-06 3:01PM EST | 54.00 | 12.30 | 12.15 | 12.65 | -1.87 | -13.20% | 2 | 21 | 104.10% |
| SE230210C00055000 | 2023-02-03 2:08PM EST | 55.00 | 15.75 | 11.10 | 11.75 | 0.00 | - | 3 | 6 | 99.61% |
| SE230210C00056000 | 2023-02-03 2:25PM EST | 56.00 | 14.23 | 10.20 | 10.70 | 0.00 | - | 4 | 9 | 94.73% |
| SE230210C00057000 | 2023-02-06 12:04PM EST | 57.00 | 11.15 | 9.15 | 9.75 | +2.70 | +31.95% | 8 | 22 | 86.72% |
| SE230210C00058000 | 2023-02-03 11:26AM EST | 58.00 | 13.84 | 8.10 | 8.85 | 0.00 | - | 1 | 15 | 81.15% |
| SE230210C00059000 | 2023-02-06 10:20AM EST | 59.00 | 9.09 | 7.30 | 7.90 | +1.70 | +23.00% | 7 | 22 | 82.72% |
| SE230210C00060000 | 2023-02-06 9:55AM EST | 60.00 | 9.10 | 6.35 | 6.95 | -2.34 | -20.45% | 1 | 194 | 77.05% |
| SE230210C00061000 | 2023-02-06 9:30AM EST | 61.00 | 8.13 | 5.45 | 6.05 | -1.72 | -17.46% | 1 | 23 | 73.54% |
| SE230210C00062000 | 2023-02-06 3:24PM EST | 62.00 | 5.00 | 4.55 | 5.10 | -4.69 | -48.40% | 1 | 67 | 67.48% |
| SE230210C00063000 | 2023-02-06 3:26PM EST | 63.00 | 3.95 | 3.95 | 4.25 | -4.65 | -54.07% | 6 | 90 | 68.80% |
| SE230210C00064000 | 2023-02-06 3:50PM EST | 64.00 | 3.45 | 3.20 | 3.45 | -3.08 | -47.17% | 2 | 119 | 65.63% |
| SE230210C00065000 | 2023-02-06 3:56PM EST | 65.00 | 2.87 | 2.62 | 2.78 | -3.12 | -52.09% | 95 | 141 | 65.53% |
| SE230210C00066000 | 2023-02-06 3:59PM EST | 66.00 | 2.25 | 2.08 | 2.20 | -2.79 | -55.36% | 97 | 111 | 65.04% |
| SE230210C00067000 | 2023-02-06 3:59PM EST | 67.00 | 1.74 | 1.69 | 1.73 | -2.45 | -58.47% | 419 | 155 | 66.21% |
| SE230210C00068000 | 2023-02-06 3:59PM EST | 68.00 | 1.31 | 1.25 | 1.44 | -2.32 | -63.91% | 123 | 103 | 67.09% |
| SE230210C00069000 | 2023-02-06 3:47PM EST | 69.00 | 1.02 | 0.95 | 1.10 | -1.97 | -65.89% | 197 | 1,218 | 67.14% |
| SE230210C00070000 | 2023-02-06 3:50PM EST | 70.00 | 0.80 | 0.75 | 0.87 | -1.79 | -69.11% | 379 | 357 | 68.90% |
| SE230210C00071000 | 2023-02-06 3:57PM EST | 71.00 | 0.61 | 0.55 | 0.70 | -1.56 | -71.89% | 100 | 227 | 70.02% |
| SE230210C00072000 | 2023-02-06 3:45PM EST | 72.00 | 0.45 | 0.40 | 0.57 | -1.35 | -75.00% | 136 | 173 | 71.39% |
| SE230210C00073000 | 2023-02-06 3:02PM EST | 73.00 | 0.35 | 0.31 | 0.40 | -1.10 | -75.86% | 107 | 95 | 71.48% |
| SE230210C00074000 | 2023-02-06 3:10PM EST | 74.00 | 0.25 | 0.24 | 0.32 | -0.89 | -78.07% | 49 | 743 | 73.24% |
| SE230210C00075000 | 2023-02-06 3:50PM EST | 75.00 | 0.24 | 0.19 | 0.26 | -0.71 | -74.74% | 47 | 532 | 75.39% |
| SE230210C00076000 | 2023-02-06 3:56PM EST | 76.00 | 0.16 | 0.14 | 0.21 | -0.54 | -77.14% | 39 | 246 | 76.76% |
| SE230210C00077000 | 2023-02-06 3:07PM EST | 77.00 | 0.12 | 0.12 | 0.15 | -0.49 | -80.33% | 31 | 321 | 77.93% |
| SE230210C00078000 | 2023-02-06 3:46PM EST | 78.00 | 0.09 | 0.08 | 0.13 | -0.41 | -82.00% | 81 | 192 | 79.30% |
| SE230210C00079000 | 2023-02-06 3:47PM EST | 79.00 | 0.09 | 0.08 | 0.11 | -0.31 | -77.50% | 137 | 150 | 82.62% |
| SE230210C00080000 | 2023-02-06 3:59PM EST | 80.00 | 0.08 | 0.06 | 0.09 | -0.25 | -75.76% | 88 | 182 | 83.98% |
| SE230210C00081000 | 2023-02-06 3:46PM EST | 81.00 | 0.05 | 0.05 | 0.07 | -0.22 | -81.48% | 5 | 88 | 85.16% |
| SE230210C00082000 | 2023-02-06 3:36PM EST | 82.00 | 0.05 | 0.04 | 0.06 | -0.23 | -82.14% | 7 | 22 | 87.11% |
| SE230210C00083000 | 2023-02-03 3:49PM EST | 83.00 | 0.17 | 0.03 | 0.05 | 0.00 | - | 9 | 140 | 88.28% |
| SE230210C00084000 | 2023-02-06 11:42AM EST | 84.00 | 0.06 | 0.02 | 0.05 | -0.13 | -68.42% | 4 | 16 | 90.63% |
| SE230210C00085000 | 2023-02-06 10:15AM EST | 85.00 | 0.07 | 0.02 | 0.04 | -0.03 | -30.00% | 4 | 53 | 92.97% |
| SE230210C00086000 | 2023-02-03 3:35PM EST | 86.00 | 0.12 | 0.01 | 0.04 | 0.00 | - | 13 | 72 | 93.75% |
| SE230210C00087000 | 2023-02-06 11:50AM EST | 87.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 4 | 69 | 95.31% |
| SE230210C00088000 | 2023-02-06 10:54AM EST | 88.00 | 0.04 | 0.00 | 0.03 | -0.02 | -33.33% | 100 | 252 | 95.31% |
| SE230210C00089000 | 2023-02-02 3:12PM EST | 89.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 1 | 13 | 101.56% |
| SE230210C00090000 | 2023-02-06 11:49AM EST | 90.00 | 0.02 | 0.00 | 0.03 | -0.19 | -90.48% | 376 | 42 | 101.56% |
| SE230210C00091000 | 2023-02-06 11:06AM EST | 91.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 52 | 10 | 104.69% |
| SE230210C00092000 | 2023-01-23 12:44PM EST | 92.00 | 0.02 | 0.00 | 0.03 | -0.11 | -84.62% | 1 | 5 | 107.81% |
| SE230210C00093000 | 2023-02-02 11:48AM EST | 93.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 126 | 63 | 110.94% |
| SE230210C00094000 | 2023-02-06 3:34PM EST | 94.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 134 | 1,123 | 109.38% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230210P00035000 | 2023-01-24 2:21PM EST | 35.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 31 | 206.25% |
| SE230210P00040000 | 2023-01-20 12:11PM EST | 40.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 5 | 14 | 171.88% |
| SE230210P00041000 | 2023-01-20 1:32PM EST | 41.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 75 | 75 | 159.38% |
| SE230210P00042000 | 2023-02-02 12:15PM EST | 42.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 8 | 156.25% |
| SE230210P00043000 | 2023-01-25 9:55AM EST | 43.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 150.00% |
| SE230210P00044000 | 2023-01-30 3:57PM EST | 44.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 110 | 113 | 142.19% |
| SE230210P00045000 | 2023-02-02 12:15PM EST | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 115 | 134.38% |
| SE230210P00046000 | 2023-01-31 9:38AM EST | 46.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 67 | 123.44% |
| SE230210P00047000 | 2023-01-13 2:20PM EST | 47.00 | 0.52 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 121.09% |
| SE230210P00047500 | 2023-02-06 9:35AM EST | 47.50 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 1 | 1 | 114.06% |
| SE230210P00048000 | 2023-02-06 11:45AM EST | 48.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 2 | 19 | 114.06% |
| SE230210P00049000 | 2023-01-30 11:22AM EST | 49.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 6 | 15 | 107.81% |
| SE230210P00049500 | 2023-02-01 11:32AM EST | 49.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 5 | 101.56% |
| SE230210P00050000 | 2023-02-01 10:20AM EST | 50.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 4 | 97 | 101.56% |
| SE230210P00051000 | 2023-02-06 10:18AM EST | 51.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 4 | 41 | 92.19% |
| SE230210P00052000 | 2023-02-03 1:22PM EST | 52.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 46 | 89.06% |
| SE230210P00053000 | 2023-02-06 3:40PM EST | 53.00 | 0.03 | 0.01 | 0.04 | -0.15 | -83.33% | 16 | 11 | 85.16% |
| SE230210P00054000 | 2023-02-06 3:41PM EST | 54.00 | 0.04 | 0.03 | 0.05 | -0.31 | -88.57% | 42 | 29 | 83.98% |
| SE230210P00055000 | 2023-02-06 3:10PM EST | 55.00 | 0.07 | 0.04 | 0.06 | -0.19 | -73.08% | 13 | 41 | 80.08% |
| SE230210P00056000 | 2023-02-06 3:53PM EST | 56.00 | 0.06 | 0.05 | 0.15 | +0.03 | +100.00% | 54 | 37 | 83.01% |
| SE230210P00057000 | 2023-02-06 3:53PM EST | 57.00 | 0.08 | 0.08 | 0.14 | +0.04 | +100.00% | 41 | 92 | 77.15% |
| SE230210P00058000 | 2023-02-06 3:12PM EST | 58.00 | 0.13 | 0.05 | 0.17 | +0.08 | +160.00% | 39 | 69 | 69.92% |
| SE230210P00059000 | 2023-02-06 3:58PM EST | 59.00 | 0.17 | 0.16 | 0.20 | +0.07 | +70.00% | 44 | 62 | 69.92% |
| SE230210P00060000 | 2023-02-06 3:57PM EST | 60.00 | 0.25 | 0.22 | 0.30 | +0.13 | +108.33% | 125 | 136 | 68.36% |
| SE230210P00061000 | 2023-02-06 3:43PM EST | 61.00 | 0.35 | 0.32 | 0.43 | +0.16 | +84.21% | 74 | 80 | 67.09% |
| SE230210P00062000 | 2023-02-06 3:57PM EST | 62.00 | 0.53 | 0.51 | 0.59 | +0.26 | +96.30% | 193 | 244 | 66.80% |
| SE230210P00063000 | 2023-02-06 3:59PM EST | 63.00 | 0.78 | 0.65 | 0.83 | +0.45 | +136.36% | 139 | 257 | 64.75% |
| SE230210P00064000 | 2023-02-06 3:55PM EST | 64.00 | 0.99 | 1.00 | 1.10 | +0.48 | +94.12% | 374 | 182 | 65.04% |
| SE230210P00065000 | 2023-02-06 3:53PM EST | 65.00 | 1.35 | 1.28 | 1.48 | +0.75 | +125.00% | 497 | 191 | 63.48% |
| SE230210P00066000 | 2023-02-06 3:50PM EST | 66.00 | 1.83 | 1.75 | 1.92 | +1.13 | +161.43% | 124 | 83 | 63.57% |
| SE230210P00067000 | 2023-02-06 3:59PM EST | 67.00 | 2.39 | 2.27 | 2.51 | +1.21 | +102.54% | 201 | 34 | 64.26% |
| SE230210P00068000 | 2023-02-06 3:50PM EST | 68.00 | 3.00 | 2.90 | 3.10 | +1.50 | +100.00% | 124 | 130 | 64.16% |
| SE230210P00069000 | 2023-02-06 3:44PM EST | 69.00 | 3.80 | 3.65 | 3.80 | +2.10 | +123.53% | 58 | 133 | 65.67% |
| SE230210P00070000 | 2023-02-06 3:36PM EST | 70.00 | 4.35 | 4.30 | 4.65 | +2.12 | +95.07% | 97 | 499 | 65.92% |
| SE230210P00071000 | 2023-02-06 11:07AM EST | 71.00 | 4.10 | 5.05 | 5.60 | +1.19 | +40.89% | 20 | 43 | 68.16% |
| SE230210P00072000 | 2023-02-03 3:53PM EST | 72.00 | 5.20 | 5.85 | 6.35 | +1.83 | +54.30% | 1 | 44 | 64.65% |
| SE230210P00073000 | 2023-02-06 11:59AM EST | 73.00 | 5.55 | 6.85 | 7.20 | +2.15 | +63.24% | 18 | 31 | 66.99% |
| SE230210P00074000 | 2023-02-06 11:59AM EST | 74.00 | 6.43 | 7.75 | 8.30 | +2.62 | +68.77% | 18 | 29 | 73.63% |
| SE230210P00075000 | 2023-02-03 3:59PM EST | 75.00 | 5.41 | 8.60 | 9.15 | 0.00 | - | 20 | 33 | 66.99% |
| SE230210P00076000 | 2023-02-03 11:52AM EST | 76.00 | 4.95 | 9.50 | 10.25 | 0.00 | - | 1 | 21 | 72.66% |
| SE230210P00086000 | 2023-01-30 10:27AM EST | 86.00 | 21.10 | 19.20 | 20.05 | 0.00 | - | - | 3 | 141.80% |
© 2023 Yahoo. Tutti i diritti riservati.
