SE - Sea Limited

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE230609C000450002023-06-02 2:25PM EDT45.0014.720.000.000.00-1000.00%
SE230609C000470002023-05-31 12:52PM EDT47.0011.200.000.000.00--00.00%
SE230609C000490002023-06-07 10:09AM EDT49.0013.500.000.000.00-100.00%
SE230609C000510002023-06-01 11:23AM EDT51.007.110.000.000.00--00.00%
SE230609C000520002023-06-01 11:22AM EDT52.006.200.000.000.00--00.00%
SE230609C000530002023-06-06 11:14AM EDT53.007.250.000.000.00-100.00%
SE230609C000540002023-06-05 9:52AM EDT54.005.750.000.000.00-200.00%
SE230609C000550002023-06-07 9:55AM EDT55.007.290.000.000.00-100.00%
SE230609C000560002023-06-07 9:53AM EDT56.006.560.000.000.00-1000.00%
SE230609C000570002023-06-06 3:01PM EDT57.004.150.000.000.00-20700.00%
SE230609C000580002023-06-07 12:01PM EDT58.003.350.000.000.00-1900.00%
SE230609C000590002023-06-07 12:56PM EDT59.002.080.000.000.00-2600.00%
SE230609C000600002023-06-07 3:57PM EDT60.001.430.000.000.00-16900.00%
SE230609C000610002023-06-07 3:51PM EDT61.000.910.000.000.00-52200.39%
SE230609C000620002023-06-07 3:43PM EDT62.000.440.000.000.00-65706.25%
SE230609C000630002023-06-07 3:48PM EDT63.000.260.000.000.00-678012.50%
SE230609C000640002023-06-07 3:47PM EDT64.000.140.000.000.00-415012.50%
SE230609C000650002023-06-07 3:15PM EDT65.000.090.000.000.00-864025.00%
SE230609C000660002023-06-07 11:09AM EDT66.000.110.000.000.00-249025.00%
SE230609C000670002023-06-07 12:51PM EDT67.000.070.000.000.00-11025.00%
SE230609C000680002023-06-07 11:25AM EDT68.000.050.000.000.00-97025.00%
SE230609C000690002023-06-07 10:01AM EDT69.000.090.000.000.00-4050.00%
SE230609C000700002023-06-07 11:19AM EDT70.000.040.000.000.00-4050.00%
SE230609C000710002023-06-06 3:41PM EDT71.000.030.000.000.00-98050.00%
SE230609C000720002023-06-07 3:48PM EDT72.000.030.000.000.00-1050.00%
SE230609C000730002023-06-06 12:49PM EDT73.000.030.000.000.00-7050.00%
SE230609C000740002023-06-06 3:10PM EDT74.000.020.000.000.00-12050.00%
SE230609C000750002023-06-07 12:18PM EDT75.000.010.000.000.00-10050.00%
SE230609C000760002023-06-07 3:16PM EDT76.000.010.000.000.00-91050.00%
SE230609C000770002023-06-05 11:11AM EDT77.000.020.010.000.00-20112.50%
SE230609C000780002023-06-07 11:24AM EDT78.000.010.000.000.00-2050.00%
SE230609C000790002023-06-05 10:12AM EDT79.000.010.000.000.00-5050.00%
SE230609C000800002023-06-01 10:26AM EDT80.000.030.000.000.00-10050.00%
SE230609C000810002023-06-01 10:26AM EDT81.000.030.000.000.00-3050.00%
SE230609C000820002023-06-06 3:56PM EDT82.000.020.000.000.00-2050.00%
SE230609C000830002023-06-02 9:48AM EDT83.000.020.000.000.00-2050.00%
SE230609C000840002023-06-06 9:41AM EDT84.000.060.000.000.00-2050.00%
SE230609C000850002023-05-16 11:55AM EDT85.000.580.000.000.00-12050.00%
SE230609C000860002023-05-22 2:25PM EDT86.000.050.000.000.00-5050.00%
SE230609C000870002023-06-07 12:40PM EDT87.000.010.000.000.00-1050.00%
SE230609C000880002023-06-02 11:43AM EDT88.000.010.000.000.00-1050.00%
SE230609C000890002023-05-26 10:03AM EDT89.000.030.000.000.00-6050.00%
SE230609C000900002023-06-02 10:27AM EDT90.000.010.000.000.00-40050.00%
SE230609C000910002023-06-05 10:26AM EDT91.000.150.000.000.00-1050.00%
SE230609C000920002023-06-06 3:56PM EDT92.000.020.000.000.00-1050.00%
SE230609C000930002023-05-19 11:00AM EDT93.000.050.000.000.00-1050.00%
SE230609C000950002023-05-22 11:26AM EDT95.000.060.000.000.00-40050.00%
SE230609C000960002023-05-15 2:46PM EDT96.002.500.000.000.00--050.00%
SE230609C001000002023-05-26 10:08AM EDT100.000.020.000.000.00-2050.00%
SE230609C001050002023-06-01 12:19PM EDT105.000.010.000.000.00-46050.00%
SE230609C001100002023-05-16 10:59AM EDT110.000.040.000.000.00-30100.00%
SE230609C001150002023-05-15 10:20AM EDT115.000.310.000.000.00--050.00%
SE230609C001200002023-05-15 3:58PM EDT120.000.210.000.000.00--050.00%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE230609P000450002023-05-30 10:31AM EDT45.000.060.000.000.00-1050.00%
SE230609P000480002023-05-30 10:01AM EDT48.000.060.000.000.00--050.00%
SE230609P000490002023-06-07 10:55AM EDT49.000.010.000.000.00-35050.00%
SE230609P000495002023-06-05 1:31PM EDT49.500.020.000.000.00-11050.00%
SE230609P000500002023-06-06 10:48AM EDT50.000.020.000.000.00-1050.00%
SE230609P000510002023-06-07 11:17AM EDT51.000.020.000.000.00-65050.00%
SE230609P000520002023-06-07 10:13AM EDT52.000.020.000.000.00-40050.00%
SE230609P000530002023-06-07 12:39PM EDT53.000.030.000.000.00-51050.00%
SE230609P000540002023-06-07 1:54PM EDT54.000.040.000.000.00-1050.00%
SE230609P000550002023-06-07 11:01AM EDT55.000.030.000.000.00-8025.00%
SE230609P000560002023-06-07 1:53PM EDT56.000.060.000.000.00-13025.00%
SE230609P000570002023-06-07 11:25AM EDT57.000.090.000.000.00-153025.00%
SE230609P000580002023-06-07 2:00PM EDT58.000.120.000.000.00-194012.50%
SE230609P000590002023-06-07 1:56PM EDT59.000.270.000.000.00-58012.50%
SE230609P000600002023-06-07 3:51PM EDT60.000.410.000.000.00-24906.25%
SE230609P000610002023-06-07 3:42PM EDT61.000.990.000.000.00-12400.00%
SE230609P000620002023-06-07 12:21PM EDT62.001.590.000.000.00-6700.00%
SE230609P000630002023-06-07 1:15PM EDT63.002.740.000.000.00-2600.00%
SE230609P000640002023-06-07 3:07PM EDT64.003.450.000.000.00-900.00%
SE230609P000650002023-06-07 10:55AM EDT65.004.530.000.000.00-800.00%
SE230609P000660002023-06-07 12:48PM EDT66.005.220.000.000.00-1000.00%
SE230609P000670002023-06-05 10:07AM EDT67.007.290.000.000.00-100.00%
SE230609P000680002023-06-06 9:43AM EDT68.008.700.000.000.00-100.00%
SE230609P000690002023-06-07 9:44AM EDT69.006.850.000.000.00-100.00%
SE230609P000700002023-06-06 9:30AM EDT70.0011.870.000.000.00-600.00%
SE230609P000710002023-06-02 11:19AM EDT71.0011.480.000.000.00-700.00%
SE230609P000720002023-06-06 3:56PM EDT72.0010.740.000.000.00-100.00%
SE230609P000730002023-06-01 12:12PM EDT73.0015.130.000.000.00-400.00%
SE230609P000740002023-06-02 10:05AM EDT74.0014.850.000.000.00-100.00%
SE230609P000750002023-05-30 10:51AM EDT75.0015.920.000.000.00-100.00%
SE230609P000760002023-05-30 1:58PM EDT76.0017.690.000.000.00-600.00%
SE230609P000770002023-05-30 1:58PM EDT77.0018.740.000.000.00-400.00%
SE230609P000780002023-05-23 3:32PM EDT78.0013.480.000.000.00-1200.00%
SE230609P000790002023-06-06 11:13AM EDT79.0018.870.000.000.00-200.00%
SE230609P000800002023-05-26 11:31AM EDT80.0018.900.000.000.00-100.00%
SE230609P000810002023-05-23 10:06AM EDT81.0014.750.000.000.00--00.00%
SE230609P000820002023-06-01 10:10AM EDT82.0024.800.000.000.00-200.00%
SE230609P000830002023-05-25 9:44AM EDT83.0020.550.000.000.00-100.00%
SE230609P000840002023-06-05 12:49PM EDT84.0024.900.000.000.00-100.00%
SE230609P000860002023-05-16 11:24AM EDT86.0011.280.000.000.00-300.00%
SE230609P000870002023-05-17 9:38AM EDT87.0012.900.000.000.00--00.00%
SE230609P000880002023-05-16 9:40AM EDT88.0011.450.000.000.00--00.00%
SE230609P000900002023-05-19 11:12AM EDT90.0019.000.000.000.00-100.00%
SE230609P000970002023-05-16 12:56PM EDT97.0024.550.000.000.00--00.00%