Italia markets open in 6 hours 13 minutes
Dow Jones
33.949,41 +205,57 (+0,61%) Nasdaq
11.512,41 +199,06 (+1,76%) Nikkei 225
27.340,48 -22,27 (-0,08%) EUR/USD
1,0892 0,0000 (-0,00%) BTC-EUR
20.848,24 -631,02 (-2,94%) CMC Crypto 200
514,53 -12,66 (-2,40%)
Sea Limited (SE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper27 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230127C00035000 | 2022-12-30 9:50AM EST | 35.00 | 17.90 | 31.65 | 32.35 | 0.00 | - | 4 | 6 | 50.00% |
| SE230127C00039000 | 2023-01-09 11:55AM EST | 39.00 | 14.70 | 27.55 | 28.40 | 0.00 | - | - | 1 | 646.88% |
| SE230127C00040000 | 2022-12-22 11:28AM EST | 40.00 | 10.88 | 25.60 | 26.35 | 0.00 | - | - | 1 | 0.00% |
| SE230127C00042000 | 2022-12-29 12:31PM EST | 42.00 | 11.45 | 24.50 | 25.40 | 0.00 | - | - | 1 | 571.09% |
| SE230127C00043000 | 2023-01-18 11:02AM EST | 43.00 | 20.39 | 23.70 | 24.30 | 0.00 | - | 1 | 1 | 50.00% |
| SE230127C00044000 | 2023-01-19 12:29PM EST | 44.00 | 16.70 | 22.70 | 23.30 | 0.00 | - | 1 | 1 | 50.00% |
| SE230127C00045000 | 2023-01-26 10:05AM EST | 45.00 | 21.60 | 21.75 | 22.35 | -2.05 | -8.67% | 2 | 4 | 346.88% |
| SE230127C00046000 | 2023-01-13 1:52PM EST | 46.00 | 13.87 | 20.65 | 21.35 | 0.00 | - | - | 1 | 50.00% |
| SE230127C00047000 | 2023-01-20 3:33PM EST | 47.00 | 19.12 | 19.65 | 20.30 | 0.00 | - | 2 | 4 | 427.34% |
| SE230127C00047500 | 2023-01-20 10:00AM EST | 47.50 | 16.75 | 19.20 | 19.85 | 0.00 | - | 2 | 2 | 278.13% |
| SE230127C00048000 | 2023-01-24 12:57PM EST | 48.00 | 16.10 | 18.65 | 19.30 | 0.00 | - | 1 | 3 | 406.25% |
| SE230127C00049000 | 2023-01-23 10:11AM EST | 49.00 | 16.33 | 17.65 | 18.40 | 0.00 | - | 1 | 29 | 256.25% |
| SE230127C00049500 | 2023-01-26 11:35AM EST | 49.50 | 16.65 | 17.15 | 17.85 | +2.35 | +16.43% | 3 | 2 | 50.00% |
| SE230127C00050000 | 2023-01-20 12:26PM EST | 50.00 | 17.10 | 16.60 | 17.40 | 0.00 | - | 7 | 27 | 50.00% |
| SE230127C00051000 | 2023-01-26 10:08AM EST | 51.00 | 15.40 | 15.75 | 16.35 | +4.60 | +42.59% | 8 | 39 | 248.44% |
| SE230127C00052000 | 2023-01-25 11:29AM EST | 52.00 | 10.05 | 14.60 | 15.40 | 0.00 | - | 17 | 61 | 50.00% |
| SE230127C00053000 | 2023-01-25 11:22AM EST | 53.00 | 9.18 | 13.70 | 14.35 | 0.00 | - | 1 | 6 | 196.88% |
| SE230127C00054000 | 2023-01-25 11:40AM EST | 54.00 | 8.25 | 12.65 | 13.35 | 0.00 | - | 1 | 92 | 50.00% |
| SE230127C00055000 | 2023-01-24 1:44PM EST | 55.00 | 9.23 | 11.70 | 12.35 | 0.00 | - | 2 | 166 | 170.31% |
| SE230127C00056000 | 2023-01-26 1:06PM EST | 56.00 | 9.70 | 10.70 | 11.35 | -0.98 | -9.18% | 2 | 114 | 156.25% |
| SE230127C00057000 | 2023-01-25 11:57AM EST | 57.00 | 9.22 | 9.80 | 10.40 | +3.92 | +73.96% | 1 | 45 | 178.91% |
| SE230127C00058000 | 2023-01-26 10:23AM EST | 58.00 | 9.05 | 8.70 | 9.35 | +4.15 | +84.69% | 6 | 118 | 129.69% |
| SE230127C00059000 | 2023-01-25 11:05AM EST | 59.00 | 7.07 | 7.70 | 8.35 | +3.87 | +120.94% | 3 | 86 | 115.63% |
| SE230127C00060000 | 2023-01-26 3:58PM EST | 60.00 | 7.00 | 6.80 | 7.35 | +3.86 | +122.93% | 46 | 366 | 124.22% |
| SE230127C00061000 | 2023-01-26 3:16PM EST | 61.00 | 5.53 | 5.55 | 6.35 | +2.13 | +62.65% | 2 | 78 | 159.57% |
| SE230127C00062000 | 2023-01-26 2:46PM EST | 62.00 | 4.91 | 4.55 | 5.35 | +2.23 | +83.21% | 7 | 658 | 139.84% |
| SE230127C00063000 | 2023-01-26 3:14PM EST | 63.00 | 3.49 | 3.90 | 4.35 | +1.49 | +74.50% | 21 | 360 | 87.89% |
| SE230127C00064000 | 2023-01-26 3:57PM EST | 64.00 | 2.85 | 2.93 | 3.45 | +1.45 | +103.57% | 74 | 216 | 80.08% |
| SE230127C00065000 | 2023-01-26 3:55PM EST | 65.00 | 2.05 | 2.08 | 2.53 | +1.12 | +120.43% | 210 | 536 | 72.85% |
| SE230127C00066000 | 2023-01-26 3:58PM EST | 66.00 | 1.50 | 1.43 | 1.71 | +0.88 | +141.94% | 231 | 521 | 71.29% |
| SE230127C00067000 | 2023-01-26 3:59PM EST | 67.00 | 0.98 | 0.82 | 1.07 | +0.56 | +133.33% | 307 | 500 | 67.58% |
| SE230127C00068000 | 2023-01-26 3:55PM EST | 68.00 | 0.45 | 0.49 | 0.65 | +0.21 | +87.50% | 1,751 | 2,690 | 70.31% |
| SE230127C00069000 | 2023-01-26 3:58PM EST | 69.00 | 0.26 | 0.26 | 0.35 | +0.08 | +44.44% | 343 | 785 | 70.70% |
| SE230127C00070000 | 2023-01-26 3:56PM EST | 70.00 | 0.19 | 0.14 | 0.22 | +0.08 | +72.73% | 1,016 | 1,056 | 75.20% |
| SE230127C00071000 | 2023-01-26 3:59PM EST | 71.00 | 0.11 | 0.11 | 0.14 | +0.05 | +83.33% | 185 | 1,043 | 82.81% |
| SE230127C00072000 | 2023-01-26 3:52PM EST | 72.00 | 0.05 | 0.06 | 0.09 | -0.01 | -16.67% | 78 | 1,604 | 86.72% |
| SE230127C00073000 | 2023-01-26 3:56PM EST | 73.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 23 | 375 | 93.75% |
| SE230127C00074000 | 2023-01-26 2:31PM EST | 74.00 | 0.02 | 0.03 | 0.05 | -0.03 | -60.00% | 13 | 66 | 99.22% |
| SE230127C00075000 | 2023-01-26 12:15PM EST | 75.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 14 | 1,092 | 105.47% |
| SE230127C00076000 | 2023-01-26 2:55PM EST | 76.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 113 | 109.38% |
| SE230127C00077000 | 2023-01-26 10:23AM EST | 77.00 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 3 | 105 | 115.63% |
| SE230127C00078000 | 2023-01-26 10:28AM EST | 78.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 7 | 123.44% |
| SE230127C00079000 | 2023-01-23 11:43AM EST | 79.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 4 | 68 | 132.81% |
| SE230127C00080000 | 2023-01-25 9:44AM EST | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 154 | 140.63% |
| SE230127C00081000 | 2023-01-20 3:43PM EST | 81.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 150.00% |
| SE230127C00082000 | 2023-01-23 12:05PM EST | 82.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 21 | 159.38% |
| SE230127C00083000 | 2023-01-25 3:58PM EST | 83.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 120 | 165.63% |
| SE230127C00084000 | 2023-01-20 11:53AM EST | 84.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 49 | 175.00% |
| SE230127C00085000 | 2023-01-20 1:36PM EST | 85.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 29 | 41 | 182.81% |
| SE230127C00086000 | 2023-01-23 12:07PM EST | 86.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 17 | 190.63% |
| SE230127C00088000 | 2023-01-18 3:38PM EST | 88.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | - | 1 | 256.25% |
| SE230127C00090000 | 2023-01-25 3:31PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 1,271 | 193.75% |
| SE230127C00091000 | 2023-01-23 9:42AM EST | 91.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 13 | 246.88% |
| SE230127C00093000 | 2023-01-18 9:54AM EST | 93.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 8 | 240.63% |
| SE230127C00094000 | 2023-01-26 10:16AM EST | 94.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 94 | 268.75% |
Opzioni Putper27 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230127P00035000 | 2023-01-20 10:34AM EST | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 9 | 506.25% |
| SE230127P00039000 | 2022-12-30 1:22PM EST | 39.00 | 0.44 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 818.36% |
| SE230127P00040000 | 2023-01-20 11:50AM EST | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 138 | 381.25% |
| SE230127P00041000 | 2023-01-20 11:50AM EST | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 64 | 350.00% |
| SE230127P00042000 | 2023-01-19 10:17AM EST | 42.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 170 | 375.00% |
| SE230127P00043000 | 2023-01-13 3:55PM EST | 43.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 350.00% |
| SE230127P00044000 | 2023-01-19 10:28AM EST | 44.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 23 | 31 | 340.63% |
| SE230127P00045000 | 2023-01-20 12:00PM EST | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 131 | 300.00% |
| SE230127P00046000 | 2023-01-19 3:35PM EST | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 284.38% |
| SE230127P00047000 | 2023-01-18 2:38PM EST | 47.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 7 | 120 | 268.75% |
| SE230127P00048000 | 2023-01-19 11:51AM EST | 48.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 29 | 76 | 256.25% |
| SE230127P00049000 | 2023-01-23 11:08AM EST | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 172 | 240.63% |
| SE230127P00050000 | 2023-01-23 11:53AM EST | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 102 | 429 | 225.00% |
| SE230127P00051000 | 2023-01-24 11:37AM EST | 51.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 123 | 212.50% |
| SE230127P00052000 | 2023-01-23 9:30AM EST | 52.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 140 | 198.44% |
| SE230127P00053000 | 2023-01-25 1:21PM EST | 53.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 137 | 184.38% |
| SE230127P00054000 | 2023-01-25 11:10AM EST | 54.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 130 | 184.38% |
| SE230127P00055000 | 2023-01-25 11:27AM EST | 55.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 463 | 175.00% |
| SE230127P00056000 | 2023-01-26 10:28AM EST | 56.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 2 | 326 | 156.25% |
| SE230127P00057000 | 2023-01-25 12:45PM EST | 57.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 35 | 101 | 134.38% |
| SE230127P00058000 | 2023-01-26 2:09PM EST | 58.00 | 0.01 | 0.01 | 0.05 | -0.10 | -90.91% | 59 | 1,112 | 132.81% |
| SE230127P00059000 | 2023-01-26 11:45AM EST | 59.00 | 0.04 | 0.00 | 0.03 | -0.06 | -60.00% | 2 | 269 | 107.81% |
| SE230127P00060000 | 2023-01-26 12:28PM EST | 60.00 | 0.04 | 0.00 | 0.05 | -0.17 | -80.95% | 91 | 869 | 103.13% |
| SE230127P00061000 | 2023-01-26 2:44PM EST | 61.00 | 0.04 | 0.01 | 0.04 | -0.22 | -84.62% | 38 | 360 | 89.06% |
| SE230127P00062000 | 2023-01-26 3:52PM EST | 62.00 | 0.04 | 0.02 | 0.09 | -0.52 | -92.86% | 69 | 577 | 87.50% |
| SE230127P00063000 | 2023-01-26 3:46PM EST | 63.00 | 0.11 | 0.05 | 0.08 | -0.71 | -86.59% | 44 | 410 | 75.39% |
| SE230127P00064000 | 2023-01-26 3:48PM EST | 64.00 | 0.20 | 0.09 | 0.14 | -1.02 | -83.61% | 126 | 285 | 69.14% |
| SE230127P00065000 | 2023-01-26 3:57PM EST | 65.00 | 0.28 | 0.20 | 0.28 | -1.51 | -84.36% | 199 | 286 | 66.21% |
| SE230127P00066000 | 2023-01-26 3:58PM EST | 66.00 | 0.52 | 0.42 | 0.56 | -2.20 | -80.88% | 163 | 653 | 65.04% |
| SE230127P00067000 | 2023-01-26 3:54PM EST | 67.00 | 1.12 | 0.82 | 1.11 | -2.52 | -69.23% | 24 | 859 | 68.95% |
| SE230127P00068000 | 2023-01-26 2:22PM EST | 68.00 | 1.75 | 1.40 | 1.78 | -3.65 | -67.59% | 41 | 112 | 71.88% |
| SE230127P00069000 | 2023-01-25 11:39AM EST | 69.00 | 3.50 | 2.11 | 2.75 | -3.37 | -49.05% | 8 | 49 | 82.23% |
| SE230127P00070000 | 2023-01-24 10:03AM EST | 70.00 | 5.80 | 2.87 | 3.35 | 0.00 | - | 2 | 52 | 65.23% |
| SE230127P00071000 | 2023-01-20 2:14PM EST | 71.00 | 5.70 | 3.75 | 4.30 | 0.00 | - | 17 | 19 | 59.38% |
| SE230127P00072000 | 2023-01-20 11:56AM EST | 72.00 | 5.75 | 4.60 | 5.30 | 0.00 | - | 3 | 9 | 123.44% |
| SE230127P00073000 | 2023-01-25 9:44AM EST | 73.00 | 8.85 | 5.75 | 6.35 | 0.00 | - | 1 | 1 | 92.19% |
| SE230127P00075000 | 2023-01-25 10:01AM EST | 75.00 | 12.95 | 7.75 | 8.30 | 0.00 | - | 13 | 9 | 103.13% |
| SE230127P00080000 | 2023-01-24 10:12AM EST | 80.00 | 15.55 | 12.60 | 14.00 | 0.00 | - | 1 | 10 | 234.77% |
© 2023 Yahoo. Tutti i diritti riservati.
