SE - Sea Limited
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230609C00045000 | 2023-06-02 2:25PM EDT | 45.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE230609C00047000 | 2023-05-31 12:52PM EDT | 47.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230609C00049000 | 2023-06-07 10:09AM EDT | 49.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609C00051000 | 2023-06-01 11:23AM EDT | 51.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230609C00052000 | 2023-06-01 11:22AM EDT | 52.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230609C00053000 | 2023-06-06 11:14AM EDT | 53.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609C00054000 | 2023-06-05 9:52AM EDT | 54.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230609C00055000 | 2023-06-07 9:55AM EDT | 55.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609C00056000 | 2023-06-07 9:53AM EDT | 56.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE230609C00057000 | 2023-06-06 3:01PM EDT | 57.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| SE230609C00058000 | 2023-06-07 12:01PM EDT | 58.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SE230609C00059000 | 2023-06-07 12:56PM EDT | 59.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SE230609C00060000 | 2023-06-07 3:57PM EDT | 60.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| SE230609C00061000 | 2023-06-07 3:51PM EDT | 61.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 0.39% |
| SE230609C00062000 | 2023-06-07 3:43PM EDT | 62.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 6.25% |
| SE230609C00063000 | 2023-06-07 3:48PM EDT | 63.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 12.50% |
| SE230609C00064000 | 2023-06-07 3:47PM EDT | 64.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 12.50% |
| SE230609C00065000 | 2023-06-07 3:15PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 25.00% |
| SE230609C00066000 | 2023-06-07 11:09AM EDT | 66.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| SE230609C00067000 | 2023-06-07 12:51PM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SE230609C00068000 | 2023-06-07 11:25AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| SE230609C00069000 | 2023-06-07 10:01AM EDT | 69.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SE230609C00070000 | 2023-06-07 11:19AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SE230609C00071000 | 2023-06-06 3:41PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| SE230609C00072000 | 2023-06-07 3:48PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230609C00073000 | 2023-06-06 12:49PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SE230609C00074000 | 2023-06-06 3:10PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SE230609C00075000 | 2023-06-07 12:18PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE230609C00076000 | 2023-06-07 3:16PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| SE230609C00077000 | 2023-06-05 11:11AM EDT | 77.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 112.50% |
| SE230609C00078000 | 2023-06-07 11:24AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230609C00079000 | 2023-06-05 10:12AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE230609C00080000 | 2023-06-01 10:26AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE230609C00081000 | 2023-06-01 10:26AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE230609C00082000 | 2023-06-06 3:56PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230609C00083000 | 2023-06-02 9:48AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230609C00084000 | 2023-06-06 9:41AM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230609C00085000 | 2023-05-16 11:55AM EDT | 85.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SE230609C00086000 | 2023-05-22 2:25PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE230609C00087000 | 2023-06-07 12:40PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230609C00088000 | 2023-06-02 11:43AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230609C00089000 | 2023-05-26 10:03AM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SE230609C00090000 | 2023-06-02 10:27AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SE230609C00091000 | 2023-06-05 10:26AM EDT | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230609C00092000 | 2023-06-06 3:56PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230609C00093000 | 2023-05-19 11:00AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230609C00095000 | 2023-05-22 11:26AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SE230609C00096000 | 2023-05-15 2:46PM EDT | 96.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230609C00100000 | 2023-05-26 10:08AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230609C00105000 | 2023-06-01 12:19PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| SE230609C00110000 | 2023-05-16 10:59AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| SE230609C00115000 | 2023-05-15 10:20AM EDT | 115.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230609C00120000 | 2023-05-15 3:58PM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230609P00045000 | 2023-05-30 10:31AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230609P00048000 | 2023-05-30 10:01AM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230609P00049000 | 2023-06-07 10:55AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| SE230609P00049500 | 2023-06-05 1:31PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SE230609P00050000 | 2023-06-06 10:48AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230609P00051000 | 2023-06-07 11:17AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| SE230609P00052000 | 2023-06-07 10:13AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SE230609P00053000 | 2023-06-07 12:39PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| SE230609P00054000 | 2023-06-07 1:54PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230609P00055000 | 2023-06-07 11:01AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SE230609P00056000 | 2023-06-07 1:53PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SE230609P00057000 | 2023-06-07 11:25AM EDT | 57.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| SE230609P00058000 | 2023-06-07 2:00PM EDT | 58.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| SE230609P00059000 | 2023-06-07 1:56PM EDT | 59.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| SE230609P00060000 | 2023-06-07 3:51PM EDT | 60.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 6.25% |
| SE230609P00061000 | 2023-06-07 3:42PM EDT | 61.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| SE230609P00062000 | 2023-06-07 12:21PM EDT | 62.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SE230609P00063000 | 2023-06-07 1:15PM EDT | 63.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SE230609P00064000 | 2023-06-07 3:07PM EDT | 64.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SE230609P00065000 | 2023-06-07 10:55AM EDT | 65.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SE230609P00066000 | 2023-06-07 12:48PM EDT | 66.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE230609P00067000 | 2023-06-05 10:07AM EDT | 67.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609P00068000 | 2023-06-06 9:43AM EDT | 68.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609P00069000 | 2023-06-07 9:44AM EDT | 69.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609P00070000 | 2023-06-06 9:30AM EDT | 70.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE230609P00071000 | 2023-06-02 11:19AM EDT | 71.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SE230609P00072000 | 2023-06-06 3:56PM EDT | 72.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609P00073000 | 2023-06-01 12:12PM EDT | 73.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230609P00074000 | 2023-06-02 10:05AM EDT | 74.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609P00075000 | 2023-05-30 10:51AM EDT | 75.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609P00076000 | 2023-05-30 1:58PM EDT | 76.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE230609P00077000 | 2023-05-30 1:58PM EDT | 77.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230609P00078000 | 2023-05-23 3:32PM EDT | 78.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SE230609P00079000 | 2023-06-06 11:13AM EDT | 79.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230609P00080000 | 2023-05-26 11:31AM EDT | 80.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609P00081000 | 2023-05-23 10:06AM EDT | 81.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230609P00082000 | 2023-06-01 10:10AM EDT | 82.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230609P00083000 | 2023-05-25 9:44AM EDT | 83.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609P00084000 | 2023-06-05 12:49PM EDT | 84.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609P00086000 | 2023-05-16 11:24AM EDT | 86.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230609P00087000 | 2023-05-17 9:38AM EDT | 87.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230609P00088000 | 2023-05-16 9:40AM EDT | 88.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230609P00090000 | 2023-05-19 11:12AM EDT | 90.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230609P00097000 | 2023-05-16 12:56PM EDT | 97.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.