Italia markets closed
Dow Jones
30.775,43 -253,88 (-0,82%) Nasdaq
11.028,74 -149,16 (-1,33%) Nikkei 225
26.393,04 -411,56 (-1,54%) EUR/USD
1,0484 +0,0041 (+0,39%) BTC-EUR
18.006,81 -1.358,38 (-7,01%) CMC Crypto 200
405,02 -26,45 (-6,13%)
Sea Limited (SE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220701C00051000 | 2022-06-22 10:46AM EDT | 51.00 | 21.75 | 15.30 | 16.25 | 0.00 | - | - | 1 | 257.81% |
| SE220701C00060000 | 2022-06-29 11:07AM EDT | 60.00 | 9.00 | 6.25 | 7.30 | 0.00 | - | 1 | 2 | 134.18% |
| SE220701C00061000 | 2022-06-17 12:46PM EDT | 61.00 | 11.00 | 5.40 | 6.30 | 0.00 | - | 2 | 3 | 119.73% |
| SE220701C00062000 | 2022-06-30 9:52AM EDT | 62.00 | 4.35 | 4.55 | 5.25 | -9.95 | -69.58% | 3 | 3 | 57.03% |
| SE220701C00063000 | 2022-06-30 9:32AM EDT | 63.00 | 4.45 | 3.60 | 4.30 | -3.85 | -46.39% | 8 | 5 | 55.86% |
| SE220701C00064000 | 2022-06-30 3:13PM EDT | 64.00 | 3.05 | 2.77 | 3.50 | -7.35 | -70.67% | 14 | 43 | 62.11% |
| SE220701C00065000 | 2022-06-30 3:14PM EDT | 65.00 | 2.37 | 2.03 | 2.73 | -3.23 | -57.68% | 91 | 6 | 63.38% |
| SE220701C00066000 | 2022-06-30 3:59PM EDT | 66.00 | 1.77 | 1.48 | 1.94 | -1.83 | -50.83% | 55 | 59 | 62.79% |
| SE220701C00067000 | 2022-06-30 3:11PM EDT | 67.00 | 1.26 | 1.08 | 1.48 | -2.14 | -62.94% | 142 | 40 | 68.26% |
| SE220701C00068000 | 2022-06-30 3:58PM EDT | 68.00 | 0.80 | 0.75 | 0.96 | -1.65 | -67.35% | 503 | 41 | 67.77% |
| SE220701C00069000 | 2022-06-30 3:52PM EDT | 69.00 | 0.48 | 0.41 | 0.64 | -1.51 | -75.88% | 693 | 79 | 66.31% |
| SE220701C00070000 | 2022-06-30 3:59PM EDT | 70.00 | 0.37 | 0.35 | 0.45 | -1.24 | -77.02% | 219 | 314 | 72.46% |
| SE220701C00071000 | 2022-06-30 3:59PM EDT | 71.00 | 0.24 | 0.14 | 0.33 | -0.93 | -79.49% | 928 | 1,063 | 71.68% |
| SE220701C00072000 | 2022-06-30 3:57PM EDT | 72.00 | 0.14 | 0.07 | 0.21 | -0.76 | -84.44% | 147 | 300 | 72.27% |
| SE220701C00073000 | 2022-06-30 3:54PM EDT | 73.00 | 0.07 | 0.06 | 0.11 | -0.64 | -90.14% | 60 | 131 | 73.44% |
| SE220701C00073500 | 2022-06-30 2:12PM EDT | 73.50 | 0.18 | 0.05 | 0.11 | -0.45 | -71.43% | 15 | 102 | 76.95% |
| SE220701C00074000 | 2022-06-30 3:59PM EDT | 74.00 | 0.06 | 0.05 | 0.07 | -0.44 | -88.00% | 151 | 257 | 76.95% |
| SE220701C00075000 | 2022-06-30 3:58PM EDT | 75.00 | 0.04 | 0.02 | 0.05 | -0.34 | -89.47% | 233 | 489 | 77.73% |
| SE220701C00076000 | 2022-06-30 1:32PM EDT | 76.00 | 0.10 | 0.02 | 0.04 | -0.21 | -67.74% | 11 | 363 | 82.81% |
| SE220701C00077000 | 2022-06-29 3:29PM EDT | 77.00 | 0.23 | 0.01 | 0.04 | 0.00 | - | 61 | 429 | 87.50% |
| SE220701C00078000 | 2022-06-30 1:08PM EDT | 78.00 | 0.07 | 0.00 | 0.03 | -0.08 | -53.33% | 10 | 186 | 89.06% |
| SE220701C00079000 | 2022-06-30 3:06PM EDT | 79.00 | 0.03 | 0.00 | 0.03 | -0.13 | -81.25% | 9 | 234 | 95.31% |
| SE220701C00080000 | 2022-06-30 2:26PM EDT | 80.00 | 0.02 | 0.01 | 0.09 | -0.08 | -80.00% | 37 | 950 | 119.53% |
| SE220701C00081000 | 2022-06-30 2:14PM EDT | 81.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 16 | 268 | 107.81% |
| SE220701C00082000 | 2022-06-30 3:26PM EDT | 82.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 19 | 232 | 112.50% |
| SE220701C00083000 | 2022-06-30 1:35PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 10 | 227 | 118.75% |
| SE220701C00084000 | 2022-06-30 12:59PM EDT | 84.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 2 | 153 | 125.00% |
| SE220701C00085000 | 2022-06-30 1:03PM EDT | 85.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 12 | 2,202 | 134.38% |
| SE220701C00086000 | 2022-06-30 3:37PM EDT | 86.00 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 4 | 90 | 135.94% |
| SE220701C00087000 | 2022-06-30 3:53PM EDT | 87.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 17 | 200 | 140.63% |
| SE220701C00088000 | 2022-06-30 3:19PM EDT | 88.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 134 | 140.63% |
| SE220701C00089000 | 2022-06-28 3:22PM EDT | 89.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 26 | 52 | 137.50% |
| SE220701C00090000 | 2022-06-30 2:51PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,795 | 140.63% |
| SE220701C00091000 | 2022-06-30 1:40PM EDT | 91.00 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 1 | 16 | 189.84% |
| SE220701C00092000 | 2022-06-30 11:18AM EDT | 92.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 35 | 159.38% |
| SE220701C00093000 | 2022-06-30 1:40PM EDT | 93.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 78 | 171.88% |
| SE220701C00094000 | 2022-06-28 10:46AM EDT | 94.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 26 | 207.03% |
| SE220701C00095000 | 2022-06-29 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 412 | 175.00% |
| SE220701C00096000 | 2022-06-27 2:31PM EDT | 96.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 19 | 187.50% |
| SE220701C00097000 | 2022-06-27 9:49AM EDT | 97.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 190.63% |
| SE220701C00098000 | 2022-06-27 1:26PM EDT | 98.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 4 | 196.88% |
| SE220701C00100000 | 2022-06-29 1:21PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 326 | 181.25% |
| SE220701C00101000 | 2022-06-22 11:42AM EDT | 101.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 14 | 187.50% |
| SE220701C00105000 | 2022-06-28 3:20PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 427 | 225.00% |
| SE220701C00110000 | 2022-06-24 9:55AM EDT | 110.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 135 | 253.13% |
| SE220701C00115000 | 2022-06-17 1:34PM EDT | 115.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 237.50% |
| SE220701C00120000 | 2022-06-30 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 30 | 256.25% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220701P00035000 | 2022-06-29 9:40AM EDT | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 61 | 356.25% |
| SE220701P00040000 | 2022-06-22 1:38PM EDT | 40.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 10 | 50 | 268.75% |
| SE220701P00045000 | 2022-06-24 11:23AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 230 | 200.00% |
| SE220701P00047500 | 2022-06-23 11:06AM EDT | 47.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 10 | 200.00% |
| SE220701P00048000 | 2022-06-27 9:35AM EDT | 48.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 10 | 178.13% |
| SE220701P00049000 | 2022-06-24 10:37AM EDT | 49.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 57 | 168.75% |
| SE220701P00050000 | 2022-06-30 1:41PM EDT | 50.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 537 | 164.06% |
| SE220701P00053000 | 2022-06-27 11:29AM EDT | 53.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 328 | 129.69% |
| SE220701P00054000 | 2022-06-29 10:13AM EDT | 54.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 25 | 124 | 106.25% |
| SE220701P00055000 | 2022-06-29 11:22AM EDT | 55.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 34 | 3,684 | 110.94% |
| SE220701P00056000 | 2022-06-30 11:22AM EDT | 56.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 2 | 583 | 119.53% |
| SE220701P00057000 | 2022-06-30 11:58AM EDT | 57.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 11 | 115 | 104.69% |
| SE220701P00058000 | 2022-06-30 1:34PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 6 | 80 | 84.38% |
| SE220701P00059000 | 2022-06-30 11:46AM EDT | 59.00 | 0.05 | 0.02 | 0.04 | -0.04 | -44.44% | 2 | 70 | 82.81% |
| SE220701P00060000 | 2022-06-30 3:56PM EDT | 60.00 | 0.06 | 0.03 | 0.08 | -0.05 | -45.45% | 64 | 389 | 81.25% |
| SE220701P00061000 | 2022-06-30 12:15PM EDT | 61.00 | 0.13 | 0.02 | 0.12 | -0.11 | -45.83% | 12 | 183 | 74.22% |
| SE220701P00062000 | 2022-06-30 3:44PM EDT | 62.00 | 0.13 | 0.07 | 0.18 | -0.12 | -48.00% | 8 | 221 | 72.46% |
| SE220701P00063000 | 2022-06-30 3:44PM EDT | 63.00 | 0.22 | 0.16 | 0.33 | -0.10 | -31.25% | 11 | 171 | 73.44% |
| SE220701P00064000 | 2022-06-30 3:56PM EDT | 64.00 | 0.48 | 0.31 | 0.47 | +0.03 | +6.67% | 626 | 832 | 70.90% |
| SE220701P00065000 | 2022-06-30 3:58PM EDT | 65.00 | 0.68 | 0.46 | 0.78 | +0.11 | +19.30% | 159 | 420 | 69.43% |
| SE220701P00066000 | 2022-06-30 3:53PM EDT | 66.00 | 1.20 | 0.88 | 1.18 | +0.37 | +44.58% | 96 | 197 | 72.36% |
| SE220701P00067000 | 2022-06-30 3:52PM EDT | 67.00 | 1.61 | 1.26 | 1.68 | +0.44 | +37.61% | 302 | 205 | 70.80% |
| SE220701P00068000 | 2022-06-30 3:48PM EDT | 68.00 | 2.17 | 1.91 | 2.41 | +0.52 | +31.52% | 240 | 835 | 76.47% |
| SE220701P00069000 | 2022-06-30 3:27PM EDT | 69.00 | 2.74 | 2.39 | 2.99 | +0.68 | +33.01% | 21 | 156 | 67.87% |
| SE220701P00070000 | 2022-06-30 2:27PM EDT | 70.00 | 3.15 | 3.25 | 4.00 | +0.21 | +7.14% | 173 | 384 | 78.42% |
| SE220701P00071000 | 2022-06-30 10:39AM EDT | 71.00 | 5.20 | 4.15 | 4.85 | +1.91 | +58.05% | 3 | 350 | 82.42% |
| SE220701P00072000 | 2022-06-30 1:14PM EDT | 72.00 | 5.20 | 5.05 | 5.75 | +1.20 | +30.00% | 57 | 615 | 85.35% |
| SE220701P00073000 | 2022-06-30 2:44PM EDT | 73.00 | 6.15 | 5.95 | 6.75 | +1.39 | +29.20% | 20 | 642 | 90.82% |
| SE220701P00073500 | 2022-06-30 11:21AM EDT | 73.50 | 6.00 | 6.45 | 7.20 | +0.90 | +17.65% | 4 | 168 | 92.77% |
| SE220701P00074000 | 2022-06-30 11:29AM EDT | 74.00 | 6.80 | 6.95 | 7.70 | +1.00 | +17.24% | 2 | 358 | 97.66% |
| SE220701P00075000 | 2022-06-30 2:17PM EDT | 75.00 | 7.50 | 7.90 | 8.70 | +1.00 | +15.38% | 5 | 487 | 103.52% |
| SE220701P00076000 | 2022-06-30 10:44AM EDT | 76.00 | 10.00 | 8.85 | 9.65 | +2.80 | +38.89% | 5 | 424 | 104.30% |
| SE220701P00077000 | 2022-06-30 10:46AM EDT | 77.00 | 11.20 | 9.85 | 10.70 | +3.35 | +42.68% | 4 | 343 | 117.19% |
| SE220701P00078000 | 2022-06-30 2:39PM EDT | 78.00 | 10.71 | 10.90 | 11.75 | +1.61 | +17.69% | 3 | 222 | 133.98% |
| SE220701P00079000 | 2022-06-30 1:47PM EDT | 79.00 | 11.58 | 11.85 | 12.70 | +1.52 | +15.11% | 16 | 125 | 133.59% |
| SE220701P00080000 | 2022-06-30 3:45PM EDT | 80.00 | 13.27 | 12.80 | 13.55 | +1.77 | +15.39% | 12 | 262 | 113.28% |
| SE220701P00081000 | 2022-06-30 1:50PM EDT | 81.00 | 13.21 | 13.80 | 14.80 | +0.39 | +3.04% | 1 | 65 | 153.91% |
| SE220701P00082000 | 2022-06-30 9:47AM EDT | 82.00 | 15.10 | 14.75 | 15.80 | +5.02 | +49.80% | 3 | 78 | 156.64% |
| SE220701P00083000 | 2022-06-30 3:59PM EDT | 83.00 | 16.10 | 15.85 | 16.65 | +2.73 | +20.42% | 31 | 1,007 | 158.20% |
| SE220701P00084000 | 2022-06-30 12:20PM EDT | 84.00 | 17.05 | 16.80 | 17.80 | +10.10 | +145.32% | 1 | 80 | 176.56% |
| SE220701P00085000 | 2022-06-30 2:27PM EDT | 85.00 | 17.60 | 17.80 | 18.70 | +2.05 | +13.18% | 26 | 1,066 | 171.88% |
| SE220701P00086000 | 2022-06-24 9:31AM EDT | 86.00 | 8.80 | 18.80 | 19.80 | 0.00 | - | 1 | 5 | 191.02% |
| SE220701P00087000 | 2022-06-21 11:20AM EDT | 87.00 | 12.55 | 19.00 | 22.35 | 0.00 | - | 2 | 2 | 255.27% |
| SE220701P00088000 | 2022-06-21 11:25AM EDT | 88.00 | 13.80 | 20.70 | 21.70 | 0.00 | - | 5 | 0 | 175.00% |
| SE220701P00089000 | 2022-06-30 2:22PM EDT | 89.00 | 21.40 | 21.80 | 22.95 | +6.55 | +44.11% | 1 | 0 | 226.95% |
| SE220701P00090000 | 2022-06-22 3:23PM EDT | 90.00 | 18.10 | 22.70 | 24.00 | 0.00 | - | 1 | 6 | 228.91% |
| SE220701P00092000 | 2022-06-17 11:37AM EDT | 92.00 | 22.75 | 24.65 | 26.05 | 0.00 | - | 1 | 0 | 242.19% |
| SE220701P00095000 | 2022-06-28 9:42AM EDT | 95.00 | 19.38 | 26.75 | 30.20 | 0.00 | - | 1 | 13 | 285.16% |
| SE220701P00097000 | 2022-06-23 10:56AM EDT | 97.00 | 21.45 | 29.80 | 31.15 | 0.00 | - | - | 0 | 298.05% |
| SE220701P00100000 | 2022-06-28 10:31AM EDT | 100.00 | 23.23 | 32.45 | 34.40 | 0.00 | - | 1 | 0 | 307.42% |
| SE220701P00105000 | 2022-06-15 11:00AM EDT | 105.00 | 32.60 | 37.60 | 39.10 | 0.00 | - | 1 | 0 | 318.75% |
| SE220701P00115000 | 2022-06-21 9:56AM EDT | 115.00 | 40.15 | 47.50 | 49.10 | 0.00 | - | - | 0 | 353.91% |
| SE220701P00120000 | 2022-06-21 11:28AM EDT | 120.00 | 45.45 | 52.60 | 53.80 | 0.00 | - | - | 0 | 329.69% |
© 2022 Yahoo. Tutti i diritti riservati.
