Italia markets close in 2 hours 24 minutes

Sea Limited (SE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
175,03-5,52 (-3,06%)
Alla chiusura: 04:00PM EST
172,02 -3,01 (-1,72%)
Preborsa: 09:06AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE220121C000150002022-01-13 9:45AM EST15.00179.900.000.000.00-31850.00%
SE220121C000180002021-11-11 9:36AM EST18.00315.50218.20221.100.00-1260.00%
SE220121C000200002021-12-06 9:30AM EST20.00224.350.000.000.00-1210.00%
SE220121C000230002021-11-18 9:45AM EST23.00296.40188.00191.550.00-11150.00%
SE220121C000250002021-10-27 11:54AM EST25.00316.58270.70273.850.00-180.00%
SE220121C000280002021-12-06 9:30AM EST28.00215.850.000.000.00-190.00%
SE220121C000300002022-01-11 9:40AM EST30.00161.300.000.000.00-3670.00%
SE220121C000320002021-12-15 10:38AM EST32.00190.25140.80144.800.00-1101,028.13%
SE220121C000350002021-12-30 11:35AM EST35.00191.700.000.000.00-1150.00%
SE220121C000370002022-01-13 9:45AM EST37.00157.900.000.000.00-14080.00%
SE220121C000400002022-01-14 12:21PM EST40.00134.600.000.000.00-61060.00%
SE220121C000420002022-01-04 11:29AM EST42.00155.500.000.000.00-1320.00%
SE220121C000450002022-01-07 1:53PM EST45.00146.100.000.000.00-31070.00%
SE220121C000470002022-01-12 9:48AM EST47.00152.450.000.000.00-26170.00%
SE220121C000500002022-01-10 10:29AM EST50.00156.000.000.000.00-11,8050.00%
SE220121C000550002022-01-03 2:50PM EST55.00166.040.000.000.00-1880.00%
SE220121C000600002022-01-12 3:07PM EST60.00140.500.000.000.00-9820.00%
SE220121C000650002022-01-11 11:47AM EST65.00135.000.000.000.00-31980.00%
SE220121C000700002022-01-14 10:29AM EST70.00110.200.000.000.00-12310.00%
SE220121C000750002022-01-03 9:33AM EST75.00151.600.000.000.00-1480.00%
SE220121C000800002022-01-12 10:42AM EST80.00120.000.000.000.00-21230.00%
SE220121C000850002022-01-11 11:16AM EST85.0095.900.000.000.00-11750.00%
SE220121C000900002022-01-10 9:36AM EST90.0091.000.000.000.00-1510.00%
SE220121C000950002022-01-12 12:10PM EST95.00105.220.000.000.00-1430.00%
SE220121C001000002022-01-14 10:54AM EST100.0077.200.000.000.00-55650.00%
SE220121C001050002022-01-07 1:52PM EST105.0085.870.000.000.00-101,6210.00%
SE220121C001100002022-01-14 3:42PM EST110.0064.270.000.000.00-131,4550.00%
SE220121C001150002022-01-14 9:40AM EST115.0067.250.000.000.00-13330.00%
SE220121C001200002022-01-14 2:34PM EST120.0052.650.000.000.00-51,4900.00%
SE220121C001250002021-12-30 12:06PM EST125.0072.100.000.000.00-11330.00%
SE220121C001300002022-01-13 12:49PM EST130.0054.000.000.000.00-22,0450.00%
SE220121C001350002022-01-14 11:00AM EST135.0042.200.000.000.00-31,4790.00%
SE220121C001400002022-01-14 3:16PM EST140.0034.150.000.000.00-62,7350.00%
SE220121C001450002022-01-05 10:00AM EST145.0053.900.000.000.00-11,7850.00%
SE220121C001500002022-01-14 2:39PM EST150.0024.700.000.000.00-23,1280.00%
SE220121C001550002022-01-10 12:52PM EST155.0042.950.000.000.00-21530.00%
SE220121C001600002022-01-14 2:53PM EST160.0017.000.000.000.00-241,3100.00%
SE220121C001650002022-01-10 1:45PM EST165.0028.200.000.000.00-12810.00%
SE220121C001675002022-01-18 12:06AM EST167.5011.270.000.000.00--380.00%
SE220121C001700002022-01-14 3:41PM EST170.0010.250.000.000.00-668820.00%
SE220121C001725002022-01-18 12:06AM EST172.507.950.000.000.00-21940.00%
SE220121C001750002022-01-14 3:59PM EST175.006.800.000.000.00-6307960.00%
SE220121C001775002022-01-18 12:06AM EST177.505.500.000.000.00-161513.13%
SE220121C001800002022-01-14 3:58PM EST180.004.520.000.000.00-1,0031,1336.25%
SE220121C001825002022-01-18 12:06AM EST182.504.040.000.000.00-419412.50%
SE220121C001850002022-01-14 3:59PM EST185.003.000.000.000.00-1,8151,84612.50%
SE220121C001875002022-01-18 12:21AM EST187.502.640.000.000.00-7754012.50%
SE220121C001900002022-01-14 3:57PM EST190.001.950.000.000.00-6581,91312.50%
SE220121C001925002022-01-18 12:06AM EST192.501.600.000.000.00-9718525.00%
SE220121C001950002022-01-14 3:57PM EST195.001.360.000.000.00-57773225.00%
SE220121C001975002022-01-14 3:59PM EST197.501.010.000.000.00-5146725.00%
SE220121C002000002022-01-14 3:59PM EST200.000.870.000.000.00-2,7536,01925.00%
SE220121C002025002022-01-14 3:22PM EST202.500.700.000.000.00-10596925.00%
SE220121C002050002022-01-14 3:56PM EST205.000.540.000.000.00-42174425.00%
SE220121C002075002022-01-14 3:28PM EST207.500.470.000.000.00-7437125.00%
SE220121C002100002022-01-14 3:59PM EST210.000.390.000.000.00-1,4262,67550.00%
SE220121C002125002022-01-14 3:14PM EST212.500.360.000.000.00-1938650.00%
SE220121C002150002022-01-14 3:39PM EST215.000.300.000.000.00-17152250.00%
SE220121C002175002022-01-14 3:46PM EST217.500.230.000.000.00-2248750.00%
SE220121C002200002022-01-14 3:47PM EST220.000.190.000.000.00-3013,38650.00%
SE220121C002225002022-01-14 3:10PM EST222.500.200.000.000.00-1328950.00%
SE220121C002250002022-01-14 3:59PM EST225.000.160.000.000.00-30845150.00%
SE220121C002275002022-01-14 12:42PM EST227.500.250.000.000.00-118650.00%
SE220121C002300002022-01-14 3:59PM EST230.000.090.000.000.00-9055,23050.00%
SE220121C002325002022-01-14 12:09PM EST232.500.180.000.000.00-46950.00%
SE220121C002350002022-01-14 12:31PM EST235.000.140.000.000.00-3532450.00%
SE220121C002375002022-01-14 12:33PM EST237.500.190.000.000.00-34350.00%
SE220121C002400002022-01-14 3:24PM EST240.000.080.000.000.00-1014,60150.00%
SE220121C002450002022-01-14 2:55PM EST245.000.090.000.000.00-1350750.00%
SE220121C002500002022-01-14 2:55PM EST250.000.070.000.000.00-414,09250.00%
SE220121C002550002022-01-13 3:20PM EST255.000.100.000.000.00-76850.00%
SE220121C002600002022-01-14 3:23PM EST260.000.030.000.000.00-1171,86750.00%
SE220121C002650002022-01-14 1:56PM EST265.000.040.000.000.00-1218850.00%
SE220121C002700002022-01-14 11:32AM EST270.000.050.000.000.00-852,42450.00%
SE220121C002750002022-01-14 3:25PM EST275.000.010.000.000.00-10119550.00%
SE220121C002800002022-01-14 12:24PM EST280.000.020.000.000.00-7251,88650.00%
SE220121C002850002022-01-14 3:58PM EST285.000.020.000.000.00-10127350.00%
SE220121C002900002022-01-14 10:28AM EST290.000.040.000.000.00-151,60350.00%
SE220121C002950002022-01-14 10:23AM EST295.000.060.000.000.00-428650.00%
SE220121C003000002022-01-14 11:06AM EST300.000.020.000.000.00-293,52650.00%
SE220121C003050002022-01-14 10:17AM EST305.000.030.000.000.00-102250.00%
SE220121C003100002022-01-14 3:33PM EST310.000.010.000.000.00-111,50150.00%
SE220121C003200002022-01-14 10:20AM EST320.000.020.000.000.00-384,12150.00%
SE220121C003300002022-01-14 3:33PM EST330.000.010.000.000.00-32,84550.00%
SE220121C003400002022-01-14 9:51AM EST340.000.020.000.000.00-51,92050.00%
SE220121C003500002022-01-14 9:50AM EST350.000.010.000.000.00-14,23550.00%
SE220121C003600002022-01-14 9:51AM EST360.000.010.000.000.00-52,20250.00%
SE220121C003700002022-01-14 9:46AM EST370.000.030.000.000.00-31,35850.00%
SE220121C003800002022-01-11 11:54AM EST380.000.020.000.000.00-562950.00%
SE220121C003900002022-01-13 12:05PM EST390.000.020.000.000.00-194550.00%
SE220121C004000002022-01-07 9:30AM EST400.000.020.000.000.00-12,27550.00%
SE220121C004100002021-12-31 11:07AM EST410.000.010.000.000.00-2478100.00%
SE220121C004200002022-01-04 12:40PM EST420.000.030.000.000.00-679150.00%
SE220121C004300002021-12-27 10:12AM EST430.000.050.000.000.00-110350.00%
SE220121C004400002021-12-30 3:18PM EST440.000.020.000.000.00-129850.00%
SE220121C004500002022-01-04 11:44AM EST450.000.010.000.000.00-1063750.00%
SE220121C004600002022-01-03 3:46PM EST460.000.020.000.000.00-17850.00%
SE220121C004700002021-11-18 1:43PM EST470.001.400.000.200.00-4143346.09%
SE220121C004800002021-12-27 3:01PM EST480.000.030.000.000.00-17450.00%
SE220121C004900002022-01-10 3:43PM EST490.000.030.000.000.00-179950.00%
SE220121C005000002022-01-04 10:42AM EST500.000.010.000.000.00-1230750.00%
SE220121C005100002021-11-22 10:23AM EST510.000.420.000.080.00-26340.63%
SE220121C005200002021-12-17 12:18PM EST520.000.010.000.090.00-122350.00%
SE220121C005400002021-12-21 1:57PM EST540.000.030.000.000.00-1050.00%
SE220121C005500002021-11-22 11:55AM EST550.000.240.000.010.00-416312.50%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE220121P000150002021-12-14 11:26AM EST15.000.010.000.010.00-12,886725.00%
SE220121P000180002022-01-10 11:26AM EST18.000.010.000.000.00-213550.00%
SE220121P000200002022-01-10 10:58AM EST20.000.010.000.000.00-23450.00%
SE220121P000230002022-01-10 11:33AM EST23.000.040.000.000.00-212350.00%
SE220121P000250002022-01-10 11:26AM EST25.000.010.000.000.00-264350.00%
SE220121P000280002022-01-11 3:30PM EST28.000.010.000.000.00-355850.00%
SE220121P000300002021-11-10 6:56AM EST30.000.150.000.350.00-4131723.44%
SE220121P000320002022-01-13 10:51AM EST32.000.010.000.000.00-398450.00%
SE220121P000350002022-01-14 12:29PM EST35.000.010.000.000.00-1822150.00%
SE220121P000370002022-01-14 10:58AM EST37.000.020.000.000.00-2047450.00%
SE220121P000400002022-01-11 9:30AM EST40.000.010.000.000.00-2023950.00%
SE220121P000420002022-01-13 2:30PM EST42.000.010.000.000.00-1114350.00%
SE220121P000450002022-01-14 3:47PM EST45.000.020.000.000.00-2916650.00%
SE220121P000470002022-01-13 2:31PM EST47.000.010.000.000.00-1010250.00%
SE220121P000500002022-01-13 10:12AM EST50.000.020.000.000.00-22,34450.00%
SE220121P000550002022-01-11 12:41PM EST55.000.020.000.000.00-1069150.00%
SE220121P000600002022-01-13 9:49AM EST60.000.020.000.000.00-509550.00%
SE220121P000650002022-01-13 9:46AM EST65.000.020.000.000.00-103,01650.00%
SE220121P000700002022-01-13 3:36PM EST70.000.010.000.000.00-710350.00%
SE220121P000750002022-01-14 3:58PM EST75.000.020.000.000.00-109150.00%
SE220121P000800002022-01-14 12:29PM EST80.000.040.000.000.00-805,34750.00%
SE220121P000850002022-01-13 3:48PM EST85.000.040.000.000.00-731,78450.00%
SE220121P000900002022-01-14 3:02PM EST90.000.040.000.000.00-183450.00%
SE220121P000950002022-01-14 3:22PM EST95.000.060.000.000.00-6160850.00%
SE220121P001000002022-01-14 9:57AM EST100.000.080.000.000.00-1246,26950.00%
SE220121P001050002022-01-14 1:15PM EST105.000.090.000.000.00-401,48250.00%
SE220121P001100002022-01-14 3:42PM EST110.000.070.000.000.00-22,29250.00%
SE220121P001150002022-01-11 10:48AM EST115.000.220.000.000.00-125950.00%
SE220121P001200002022-01-14 1:00PM EST120.000.140.000.000.00-283,10450.00%
SE220121P001250002022-01-14 3:06PM EST125.000.160.000.000.00-3820550.00%
SE220121P001300002022-01-14 2:29PM EST130.000.200.000.000.00-5684150.00%
SE220121P001350002022-01-14 2:25PM EST135.000.290.000.000.00-8521,05450.00%
SE220121P001400002022-01-14 3:38PM EST140.000.330.000.000.00-492,51350.00%
SE220121P001450002022-01-14 3:57PM EST145.000.470.000.000.00-5841,51950.00%
SE220121P001500002022-01-14 3:59PM EST150.000.630.000.000.00-2,8664,91925.00%
SE220121P001550002022-01-14 3:51PM EST155.001.230.000.000.00-5691,01125.00%
SE220121P001600002022-01-14 3:59PM EST160.002.010.000.000.00-4,1282,36625.00%
SE220121P001650002022-01-14 3:59PM EST165.003.130.000.000.00-2,1902,58412.50%
SE220121P001675002022-01-18 12:06AM EST167.503.600.000.000.00-6736912.50%
SE220121P001700002022-01-14 3:57PM EST170.004.880.000.000.00-5,0936,4366.25%
SE220121P001725002022-01-18 12:06AM EST172.506.050.000.000.00-474833.13%
SE220121P001750002022-01-14 3:59PM EST175.006.740.000.000.00-7612,6860.10%
SE220121P001775002022-01-18 12:06AM EST177.508.250.000.000.00-213060.00%
SE220121P001800002022-01-14 3:43PM EST180.009.050.000.000.00-2,4243,3330.00%
SE220121P001825002022-01-18 12:06AM EST182.5011.350.000.000.00-301880.00%
SE220121P001850002022-01-14 3:56PM EST185.0013.130.000.000.00-1011,9550.00%
SE220121P001875002022-01-18 12:06AM EST187.5015.620.000.000.00-1,6211860.00%
SE220121P001900002022-01-14 3:57PM EST190.0017.180.000.000.00-6002,7110.00%
SE220121P001925002022-01-18 12:06AM EST192.5019.000.000.000.00-2,7871,3630.00%
SE220121P001950002022-01-14 3:39PM EST195.0020.750.000.000.00-751,7360.00%
SE220121P001975002022-01-14 1:54PM EST197.5024.700.000.000.00-342290.00%
SE220121P002000002022-01-14 3:57PM EST200.0026.090.000.000.00-1294,9890.00%
SE220121P002025002022-01-14 10:10AM EST202.5026.590.000.000.00-211520.00%
SE220121P002050002022-01-14 2:30PM EST205.0033.100.000.000.00-139000.00%
SE220121P002075002022-01-14 9:55AM EST207.5026.000.000.000.00-13590.00%
SE220121P002100002022-01-14 2:25PM EST210.0037.560.000.000.00-413,9900.00%
SE220121P002125002022-01-13 9:57AM EST212.5020.050.000.000.00-11660.00%
SE220121P002150002022-01-14 2:07PM EST215.0042.180.000.000.00-101340.00%
SE220121P002175002022-01-13 9:57AM EST217.5024.500.000.000.00-53730.00%
SE220121P002200002022-01-14 3:29PM EST220.0044.990.000.000.00-42,6420.00%
SE220121P002225002022-01-14 11:32AM EST222.5046.400.000.000.00-12420.00%
SE220121P002250002022-01-14 9:45AM EST225.0043.320.000.000.00-51520.00%
SE220121P002275002022-01-13 3:29PM EST227.5044.840.000.000.00-4580.00%
SE220121P002300002022-01-14 2:43PM EST230.0056.430.000.000.00-22,4770.00%
SE220121P002325002022-01-07 9:55AM EST232.5036.900.000.000.00-240.00%
SE220121P002350002022-01-14 2:14PM EST235.0061.960.000.000.00-20630.00%
SE220121P002375002022-01-10 12:07AM EST237.5018.900.000.000.00--20.00%
SE220121P002400002022-01-14 1:13PM EST240.0067.830.000.000.00-163,4090.00%
SE220121P002450002022-01-14 12:23PM EST245.0070.570.000.000.00-5210.00%
SE220121P002500002022-01-14 1:36PM EST250.0079.310.000.000.00-143,5910.00%
SE220121P002550002022-01-10 9:35AM EST255.0075.300.000.000.00-4110.00%
SE220121P002600002022-01-14 12:56PM EST260.0087.540.000.000.00-72,1580.00%
SE220121P002650002022-01-14 9:31AM EST265.0084.300.000.000.00-180.00%
SE220121P002700002022-01-14 1:14PM EST270.0097.820.000.000.00-53,4630.00%
SE220121P002750002022-01-12 9:52AM EST275.0076.260.000.000.00-230.00%
SE220121P002800002022-01-14 3:52PM EST280.00104.870.000.000.00-31,4180.00%
SE220121P002850002022-01-03 10:10AM EST285.0085.950.000.000.00-200.00%
SE220121P002900002022-01-14 12:53PM EST290.00117.360.000.000.00-31,9080.00%
SE220121P002950002021-12-28 9:37AM EST295.0078.050.000.000.00-800.00%
SE220121P003000002022-01-14 3:04PM EST300.00124.900.000.000.00-112,6490.00%
SE220121P003050002021-12-29 3:02PM EST305.0091.020.000.000.00--00.00%
SE220121P003100002022-01-14 3:44PM EST310.00134.280.000.000.00-31,1870.00%
SE220121P003200002022-01-14 3:44PM EST320.00144.450.000.000.00-31,7020.00%
SE220121P003300002022-01-14 1:21PM EST330.00157.870.000.000.00-11,0920.00%
SE220121P003400002022-01-14 9:46AM EST340.00156.550.000.000.00-16090.00%
SE220121P003500002022-01-14 3:38PM EST350.00174.390.000.000.00-52860.00%
SE220121P003600002022-01-04 11:50AM EST360.00160.400.000.000.00-100.00%
SE220121P003700002021-12-17 11:02AM EST370.00159.70192.60196.400.00-13394.53%
SE220121P003800002022-01-05 10:39AM EST380.00174.050.000.000.00-100.00%
SE220121P003900002022-01-11 9:35AM EST390.00199.150.000.000.00-100.00%
SE220121P004000002021-12-15 9:52AM EST400.00180.00223.20226.900.00-30290.63%
SE220121P004100002022-01-12 9:30AM EST410.00204.050.000.000.00-100.00%
SE220121P004200002021-12-21 9:44AM EST420.00201.250.000.000.00-1100.00%
SE220121P004300002021-12-02 10:03AM EST430.00166.15205.05206.950.00-200.00%
SE220121P004400002022-01-05 11:46AM EST440.00246.300.000.000.00-210.00%
SE220121P004500002022-01-12 9:30AM EST450.00244.05264.05266.800.00-100.00%
SE220121P004600002021-12-02 10:03AM EST460.00196.05234.80237.000.00-100.00%
SE220121P004700002022-01-05 2:22PM EST470.00285.900.000.000.00-100.00%
SE220121P004800002022-01-05 9:31AM EST480.00290.600.000.000.00-200.00%
SE220121P004900002022-01-07 10:20AM EST490.00298.650.000.000.00-100.00%
SE220121P005000002022-01-04 11:20AM EST500.00301.650.000.000.00-100.00%
SE220121P005100002021-11-16 11:36AM EST510.00183.35293.90296.350.00-600.00%
SE220121P005200002021-12-23 9:39AM EST520.00299.250.000.000.00-200.00%
SE220121P005300002022-01-05 10:55AM EST530.00334.050.000.000.00-200.00%
SE220121P005400002021-12-21 2:16PM EST540.00314.900.000.000.00-300.00%
SE220121P005500002022-01-05 10:23AM EST550.00355.400.000.000.00-100.00%