Italia markets open in 8 hours 12 minutes

Sea Limited (SE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
66,26-4,21 (-5,97%)
Alla chiusura: 04:00PM EST
66,25 -0,01 (-0,02%)
Dopo ore: 06:36PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE230210C000350002023-01-11 10:15AM EST35.0021.0530.9031.850.00-23267.97%
SE230210C000430002023-01-04 2:11PM EST43.0013.3527.1527.800.00--1507.62%
SE230210C000460002023-01-03 2:32PM EST46.008.7026.1526.950.00--1556.54%
SE230210C000470002023-02-06 3:07PM EST47.0019.4519.0519.65-2.64-11.95%13149.22%
SE230210C000480002023-02-06 1:55PM EST48.0019.5518.0518.60-1.48-7.04%12134.38%
SE230210C000490002023-02-03 3:28PM EST49.0021.3317.0517.550.00-12117.97%
SE230210C000500002023-02-03 1:46PM EST50.0020.6416.0016.800.00-711135.94%
SE230210C000510002023-02-03 1:05PM EST51.0020.4915.1015.750.00-15131.84%
SE230210C000520002023-02-03 2:30PM EST52.0018.0514.1014.650.00-1214115.63%
SE230210C000530002023-01-25 11:56AM EST53.009.9012.8513.650.00-25140.43%
SE230210C000540002023-02-06 3:01PM EST54.0012.3012.1512.65-1.87-13.20%221104.10%
SE230210C000550002023-02-03 2:08PM EST55.0015.7511.1011.750.00-3699.61%
SE230210C000560002023-02-03 2:25PM EST56.0014.2310.2010.700.00-4994.73%
SE230210C000570002023-02-06 12:04PM EST57.0011.159.159.75+2.70+31.95%82286.72%
SE230210C000580002023-02-03 11:26AM EST58.0013.848.108.850.00-11581.15%
SE230210C000590002023-02-06 10:20AM EST59.009.097.307.90+1.70+23.00%72282.72%
SE230210C000600002023-02-06 9:55AM EST60.009.106.356.95-2.34-20.45%119477.05%
SE230210C000610002023-02-06 9:30AM EST61.008.135.456.05-1.72-17.46%12373.54%
SE230210C000620002023-02-06 3:24PM EST62.005.004.555.10-4.69-48.40%16767.48%
SE230210C000630002023-02-06 3:26PM EST63.003.953.954.25-4.65-54.07%69068.80%
SE230210C000640002023-02-06 3:50PM EST64.003.453.203.45-3.08-47.17%211965.63%
SE230210C000650002023-02-06 3:56PM EST65.002.872.622.78-3.12-52.09%9514165.53%
SE230210C000660002023-02-06 3:59PM EST66.002.252.082.20-2.79-55.36%9711165.04%
SE230210C000670002023-02-06 3:59PM EST67.001.741.691.73-2.45-58.47%41915566.21%
SE230210C000680002023-02-06 3:59PM EST68.001.311.251.44-2.32-63.91%12310367.09%
SE230210C000690002023-02-06 3:47PM EST69.001.020.951.10-1.97-65.89%1971,21867.14%
SE230210C000700002023-02-06 3:50PM EST70.000.800.750.87-1.79-69.11%37935768.90%
SE230210C000710002023-02-06 3:57PM EST71.000.610.550.70-1.56-71.89%10022770.02%
SE230210C000720002023-02-06 3:45PM EST72.000.450.400.57-1.35-75.00%13617371.39%
SE230210C000730002023-02-06 3:02PM EST73.000.350.310.40-1.10-75.86%1079571.48%
SE230210C000740002023-02-06 3:10PM EST74.000.250.240.32-0.89-78.07%4974373.24%
SE230210C000750002023-02-06 3:50PM EST75.000.240.190.26-0.71-74.74%4753275.39%
SE230210C000760002023-02-06 3:56PM EST76.000.160.140.21-0.54-77.14%3924676.76%
SE230210C000770002023-02-06 3:07PM EST77.000.120.120.15-0.49-80.33%3132177.93%
SE230210C000780002023-02-06 3:46PM EST78.000.090.080.13-0.41-82.00%8119279.30%
SE230210C000790002023-02-06 3:47PM EST79.000.090.080.11-0.31-77.50%13715082.62%
SE230210C000800002023-02-06 3:59PM EST80.000.080.060.09-0.25-75.76%8818283.98%
SE230210C000810002023-02-06 3:46PM EST81.000.050.050.07-0.22-81.48%58885.16%
SE230210C000820002023-02-06 3:36PM EST82.000.050.040.06-0.23-82.14%72287.11%
SE230210C000830002023-02-03 3:49PM EST83.000.170.030.050.00-914088.28%
SE230210C000840002023-02-06 11:42AM EST84.000.060.020.05-0.13-68.42%41690.63%
SE230210C000850002023-02-06 10:15AM EST85.000.070.020.04-0.03-30.00%45392.97%
SE230210C000860002023-02-03 3:35PM EST86.000.120.010.040.00-137293.75%
SE230210C000870002023-02-06 11:50AM EST87.000.030.010.03-0.05-62.50%46995.31%
SE230210C000880002023-02-06 10:54AM EST88.000.040.000.03-0.02-33.33%10025295.31%
SE230210C000890002023-02-02 3:12PM EST89.000.160.000.040.00-113101.56%
SE230210C000900002023-02-06 11:49AM EST90.000.020.000.03-0.19-90.48%37642101.56%
SE230210C000910002023-02-06 11:06AM EST91.000.020.000.03-0.03-60.00%5210104.69%
SE230210C000920002023-01-23 12:44PM EST92.000.020.000.03-0.11-84.62%15107.81%
SE230210C000930002023-02-02 11:48AM EST93.000.080.000.030.00-12663110.94%
SE230210C000940002023-02-06 3:34PM EST94.000.010.000.02-0.03-75.00%1341,123109.38%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE230210P000350002023-01-24 2:21PM EST35.000.040.000.030.00-331206.25%
SE230210P000400002023-01-20 12:11PM EST40.000.100.000.040.00-514171.88%
SE230210P000410002023-01-20 1:32PM EST41.000.060.010.020.00-7575159.38%
SE230210P000420002023-02-02 12:15PM EST42.000.020.000.040.00-28156.25%
SE230210P000430002023-01-25 9:55AM EST43.000.110.000.040.00-55150.00%
SE230210P000440002023-01-30 3:57PM EST44.000.050.000.040.00-110113142.19%
SE230210P000450002023-02-02 12:15PM EST45.000.020.000.040.00-2115134.38%
SE230210P000460002023-01-31 9:38AM EST46.000.050.000.030.00-5067123.44%
SE230210P000470002023-01-13 2:20PM EST47.000.520.000.040.00-12121.09%
SE230210P000475002023-02-06 9:35AM EST47.500.010.000.03-0.09-90.00%11114.06%
SE230210P000480002023-02-06 11:45AM EST48.000.010.000.04-0.05-83.33%219114.06%
SE230210P000490002023-01-30 11:22AM EST49.000.100.000.040.00-615107.81%
SE230210P000495002023-02-01 11:32AM EST49.500.090.000.030.00--5101.56%
SE230210P000500002023-02-01 10:20AM EST50.000.080.010.030.00-497101.56%
SE230210P000510002023-02-06 10:18AM EST51.000.030.000.03-0.04-57.14%44192.19%
SE230210P000520002023-02-03 1:22PM EST52.000.040.000.040.00-14689.06%
SE230210P000530002023-02-06 3:40PM EST53.000.030.010.04-0.15-83.33%161185.16%
SE230210P000540002023-02-06 3:41PM EST54.000.040.030.05-0.31-88.57%422983.98%
SE230210P000550002023-02-06 3:10PM EST55.000.070.040.06-0.19-73.08%134180.08%
SE230210P000560002023-02-06 3:53PM EST56.000.060.050.15+0.03+100.00%543783.01%
SE230210P000570002023-02-06 3:53PM EST57.000.080.080.14+0.04+100.00%419277.15%
SE230210P000580002023-02-06 3:12PM EST58.000.130.050.17+0.08+160.00%396969.92%
SE230210P000590002023-02-06 3:58PM EST59.000.170.160.20+0.07+70.00%446269.92%
SE230210P000600002023-02-06 3:57PM EST60.000.250.220.30+0.13+108.33%12513668.36%
SE230210P000610002023-02-06 3:43PM EST61.000.350.320.43+0.16+84.21%748067.09%
SE230210P000620002023-02-06 3:57PM EST62.000.530.510.59+0.26+96.30%19324466.80%
SE230210P000630002023-02-06 3:59PM EST63.000.780.650.83+0.45+136.36%13925764.75%
SE230210P000640002023-02-06 3:55PM EST64.000.991.001.10+0.48+94.12%37418265.04%
SE230210P000650002023-02-06 3:53PM EST65.001.351.281.48+0.75+125.00%49719163.48%
SE230210P000660002023-02-06 3:50PM EST66.001.831.751.92+1.13+161.43%1248363.57%
SE230210P000670002023-02-06 3:59PM EST67.002.392.272.51+1.21+102.54%2013464.26%
SE230210P000680002023-02-06 3:50PM EST68.003.002.903.10+1.50+100.00%12413064.16%
SE230210P000690002023-02-06 3:44PM EST69.003.803.653.80+2.10+123.53%5813365.67%
SE230210P000700002023-02-06 3:36PM EST70.004.354.304.65+2.12+95.07%9749965.92%
SE230210P000710002023-02-06 11:07AM EST71.004.105.055.60+1.19+40.89%204368.16%
SE230210P000720002023-02-03 3:53PM EST72.005.205.856.35+1.83+54.30%14464.65%
SE230210P000730002023-02-06 11:59AM EST73.005.556.857.20+2.15+63.24%183166.99%
SE230210P000740002023-02-06 11:59AM EST74.006.437.758.30+2.62+68.77%182973.63%
SE230210P000750002023-02-03 3:59PM EST75.005.418.609.150.00-203366.99%
SE230210P000760002023-02-03 11:52AM EST76.004.959.5010.250.00-12172.66%
SE230210P000860002023-01-30 10:27AM EST86.0021.1019.2020.050.00--3141.80%