Italia markets close in 1 hour 44 minutes
FTSE MIB
34.240,96 +254,06 (+0,75%) Dow Jones
38.908,81 +56,54 (+0,15%) Nasdaq
16.370,32 +21,07 (+0,13%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,22 -0,26 (-0,33%) Bitcoin EUR
58.869,07 -406,37 (-0,69%)
Sea Limited (SE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:46AM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00040000 | 2024-05-06 1:35PM EDT | 40.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SE240510C00043000 | 2024-04-02 3:29PM EDT | 43.00 | 11.80 | 20.50 | 21.20 | 0.00 | - | - | 1 | 0.00% |
| SE240510C00046000 | 2024-05-01 3:05PM EDT | 46.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 27 | 31 | 0.00% |
| SE240510C00047000 | 2024-05-03 2:05PM EDT | 47.00 | 19.79 | 17.25 | 19.05 | 0.00 | - | 3 | 4 | 214.26% |
| SE240510C00048000 | 2024-05-03 3:32PM EDT | 48.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| SE240510C00049000 | 2024-04-16 10:20AM EDT | 49.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240510C00050000 | 2024-05-03 2:54PM EDT | 50.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SE240510C00051000 | 2024-05-06 9:58AM EDT | 51.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SE240510C00052000 | 2024-05-03 3:36PM EDT | 52.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SE240510C00053000 | 2024-05-01 12:45PM EDT | 53.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SE240510C00054000 | 2024-05-06 1:33PM EDT | 54.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SE240510C00055000 | 2024-05-06 2:40PM EDT | 55.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 0.00% |
| SE240510C00056000 | 2024-05-01 9:58AM EDT | 56.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 0.00% |
| SE240510C00057000 | 2024-05-06 10:11AM EDT | 57.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 0.00% |
| SE240510C00058000 | 2024-05-06 9:45AM EDT | 58.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| SE240510C00059000 | 2024-05-06 2:30PM EDT | 59.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| SE240510C00060000 | 2024-05-06 9:57AM EDT | 60.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 215 | 0.00% |
| SE240510C00061000 | 2024-05-06 12:29PM EDT | 61.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| SE240510C00062000 | 2024-05-06 10:44AM EDT | 62.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 485 | 0.00% |
| SE240510C00063000 | 2024-05-06 12:13PM EDT | 63.00 | 3.80 | 2.15 | 2.92 | 0.00 | - | 9 | 235 | 40.82% |
| SE240510C00064000 | 2024-05-06 3:01PM EDT | 64.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 31 | 195 | 0.00% |
| SE240510C00065000 | 2024-05-06 3:31PM EDT | 65.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 90 | 801 | 0.00% |
| SE240510C00066000 | 2024-05-07 9:30AM EDT | 66.00 | 0.81 | 0.00 | 0.00 | -0.59 | -29.65% | 1 | 333 | 1.56% |
| SE240510C00067000 | 2024-05-07 9:30AM EDT | 67.00 | 0.48 | 0.00 | 0.00 | -0.50 | -33.78% | 1 | 514 | 6.25% |
| SE240510C00068000 | 2024-05-07 9:30AM EDT | 68.00 | 0.34 | 0.20 | 0.56 | -0.26 | -43.33% | 5 | 800 | 51.27% |
| SE240510C00069000 | 2024-05-06 3:59PM EDT | 69.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 369 | 856 | 12.50% |
| SE240510C00070000 | 2024-05-06 3:59PM EDT | 70.00 | 0.23 | 0.05 | 0.42 | 0.00 | - | 395 | 755 | 53.03% |
| SE240510C00071000 | 2024-05-06 3:29PM EDT | 71.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 84 | 119 | 25.00% |
| SE240510C00072000 | 2024-05-06 2:24PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 167 | 25.00% |
| SE240510C00073000 | 2024-05-06 3:35PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 107 | 25.00% |
| SE240510C00074000 | 2024-05-06 11:39AM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 63 | 25.00% |
| SE240510C00075000 | 2024-05-06 3:20PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 65 | 25.00% |
| SE240510C00078000 | 2024-05-06 10:42AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| SE240510C00080000 | 2024-05-03 12:30PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510P00044000 | 2024-04-12 3:11PM EDT | 44.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| SE240510P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| SE240510P00046000 | 2024-04-12 9:30AM EDT | 46.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| SE240510P00047000 | 2024-04-29 2:36PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| SE240510P00048000 | 2024-04-29 9:35AM EDT | 48.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| SE240510P00049000 | 2024-05-02 10:57AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 50.00% |
| SE240510P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 553 | 50.00% |
| SE240510P00051000 | 2024-05-01 1:07PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 50.00% |
| SE240510P00052000 | 2024-05-06 11:22AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 50.00% |
| SE240510P00053000 | 2024-05-03 9:38AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 50.00% |
| SE240510P00054000 | 2024-05-02 3:28PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 166 | 174 | 50.00% |
| SE240510P00055000 | 2024-05-06 11:23AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 134 | 50.00% |
| SE240510P00056000 | 2024-05-03 11:29AM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 25.00% |
| SE240510P00057000 | 2024-05-06 10:04AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 105 | 25.00% |
| SE240510P00058000 | 2024-05-06 2:02PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 25.00% |
| SE240510P00059000 | 2024-05-06 10:44AM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 455 | 25.00% |
| SE240510P00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.08 | 0.00 | 0.00 | +0.02 | +50.00% | 1 | 231 | 25.00% |
| SE240510P00061000 | 2024-05-07 9:30AM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 477 | 12.50% |
| SE240510P00062000 | 2024-05-06 2:59PM EDT | 62.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 163 | 614 | 12.50% |
| SE240510P00063000 | 2024-05-06 2:33PM EDT | 63.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 150 | 1,236 | 12.50% |
| SE240510P00064000 | 2024-05-06 2:59PM EDT | 64.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 112 | 251 | 6.25% |
| SE240510P00065000 | 2024-05-06 3:49PM EDT | 65.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 225 | 300 | 3.13% |
| SE240510P00066000 | 2024-05-06 3:19PM EDT | 66.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 158 | 303 | 0.00% |
| SE240510P00067000 | 2024-05-07 9:30AM EDT | 67.00 | 2.46 | 0.00 | 0.00 | +0.76 | +80.85% | 18 | 94 | 0.00% |
| SE240510P00068000 | 2024-05-06 12:32PM EDT | 68.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 37 | 34 | 0.00% |
| SE240510P00069000 | 2024-05-06 9:53AM EDT | 69.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| SE240510P00071000 | 2024-05-03 10:45AM EDT | 71.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.