SE - Sea Limited
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230602C00045000 | 2023-05-31 10:20AM EDT | 45.00 | 12.90 | 12.20 | 12.60 | -2.95 | -18.61% | 1 | 4 | 208.20% |
| SE230602C00050000 | 2023-05-30 10:04AM EDT | 50.00 | 9.09 | 7.30 | 7.60 | 0.00 | - | 10 | 44 | 96.88% |
| SE230602C00052000 | 2023-05-26 11:14AM EDT | 52.00 | 9.15 | 5.30 | 5.70 | 0.00 | - | 4 | 4 | 85.94% |
| SE230602C00053000 | 2023-05-26 9:40AM EDT | 53.00 | 7.75 | 4.35 | 4.70 | 0.00 | - | 1 | 1 | 76.95% |
| SE230602C00055000 | 2023-05-31 11:56AM EDT | 55.00 | 2.65 | 2.46 | 2.76 | -1.04 | -28.18% | 5 | 12 | 57.81% |
| SE230602C00056000 | 2023-05-31 9:53AM EDT | 56.00 | 2.39 | 1.65 | 2.33 | -1.26 | -34.52% | 1 | 2 | 68.75% |
| SE230602C00057000 | 2023-05-31 3:57PM EDT | 57.00 | 1.19 | 1.09 | 1.19 | -0.97 | -44.91% | 76 | 16 | 54.49% |
| SE230602C00058000 | 2023-05-31 3:58PM EDT | 58.00 | 0.69 | 0.62 | 0.68 | -0.71 | -50.71% | 400 | 67 | 53.71% |
| SE230602C00059000 | 2023-05-31 3:57PM EDT | 59.00 | 0.41 | 0.33 | 0.40 | -0.54 | -56.84% | 268 | 38 | 55.66% |
| SE230602C00060000 | 2023-05-31 3:57PM EDT | 60.00 | 0.21 | 0.17 | 0.23 | -0.40 | -65.57% | 792 | 193 | 58.01% |
| SE230602C00061000 | 2023-05-31 3:50PM EDT | 61.00 | 0.14 | 0.10 | 0.20 | -0.22 | -61.11% | 172 | 223 | 66.21% |
| SE230602C00062000 | 2023-05-31 3:58PM EDT | 62.00 | 0.10 | 0.06 | 0.10 | -0.14 | -58.33% | 318 | 417 | 67.58% |
| SE230602C00063000 | 2023-05-31 3:26PM EDT | 63.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 67 | 490 | 77.34% |
| SE230602C00064000 | 2023-05-31 3:32PM EDT | 64.00 | 0.06 | 0.02 | 0.11 | -0.02 | -25.00% | 53 | 229 | 85.16% |
| SE230602C00065000 | 2023-05-31 3:40PM EDT | 65.00 | 0.02 | 0.01 | 0.10 | -0.05 | -71.43% | 70 | 734 | 91.80% |
| SE230602C00066000 | 2023-05-31 11:03AM EDT | 66.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 34 | 166 | 85.94% |
| SE230602C00067000 | 2023-05-31 3:09PM EDT | 67.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 8 | 133 | 101.56% |
| SE230602C00068000 | 2023-05-31 3:35PM EDT | 68.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 40 | 91 | 98.44% |
| SE230602C00069000 | 2023-05-31 3:13PM EDT | 69.00 | 0.05 | 0.01 | 0.07 | +0.02 | +66.67% | 54 | 243 | 120.31% |
| SE230602C00070000 | 2023-05-30 2:08PM EDT | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 19 | 343 | 117.19% |
| SE230602C00071000 | 2023-05-30 9:40AM EDT | 71.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 381 | 118.75% |
| SE230602C00072000 | 2023-05-26 2:03PM EDT | 72.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 294 | 134.38% |
| SE230602C00073000 | 2023-05-30 1:39PM EDT | 73.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 215 | 132.81% |
| SE230602C00074000 | 2023-05-30 2:38PM EDT | 74.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 16 | 181 | 169.53% |
| SE230602C00075000 | 2023-05-26 3:54PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,185 | 154.69% |
| SE230602C00076000 | 2023-05-30 10:52AM EDT | 76.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 152 | 179.69% |
| SE230602C00077000 | 2023-05-31 12:52PM EDT | 77.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 124 | 140.63% |
| SE230602C00078000 | 2023-05-25 11:19AM EDT | 78.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 133 | 195.31% |
| SE230602C00079000 | 2023-05-22 12:27PM EDT | 79.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 10 | 200 | 150.00% |
| SE230602C00080000 | 2023-05-30 9:58AM EDT | 80.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 155 | 168.75% |
| SE230602C00081000 | 2023-05-23 11:23AM EDT | 81.00 | 0.07 | 0.00 | 0.63 | 0.00 | - | 16 | 43 | 286.33% |
| SE230602C00082000 | 2023-05-26 10:20AM EDT | 82.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 41 | 193.75% |
| SE230602C00083000 | 2023-05-22 11:41AM EDT | 83.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 27 | 251.56% |
| SE230602C00084000 | 2023-05-24 3:39PM EDT | 84.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 1 | 78 | 311.72% |
| SE230602C00085000 | 2023-05-26 11:16AM EDT | 85.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 88 | 220.31% |
| SE230602C00086000 | 2023-05-17 9:57AM EDT | 86.00 | 0.22 | 0.00 | 0.69 | 0.00 | - | 1 | 38 | 329.30% |
| SE230602C00087000 | 2023-05-18 1:40PM EDT | 87.00 | 0.09 | 0.00 | 0.71 | 0.00 | - | 1 | 24 | 338.28% |
| SE230602C00088000 | 2023-05-24 12:10PM EDT | 88.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 49 | 95 | 349.22% |
| SE230602C00089000 | 2023-05-22 11:52AM EDT | 89.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 1 | 16 | 298.44% |
| SE230602C00090000 | 2023-05-23 3:22PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 495 | 206.25% |
| SE230602C00091000 | 2023-05-17 2:07PM EDT | 91.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 369.92% |
| SE230602C00092000 | 2023-05-23 11:48AM EDT | 92.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 200 | 237.50% |
| SE230602C00093000 | 2023-05-16 9:52AM EDT | 93.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 26 | 383.20% |
| SE230602C00094000 | 2023-05-18 12:14PM EDT | 94.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 25 | 73 | 389.45% |
| SE230602C00095000 | 2023-05-22 9:44AM EDT | 95.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 87 | 395.70% |
| SE230602C00096000 | 2023-05-16 11:59AM EDT | 96.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 16 | 27 | 401.95% |
| SE230602C00097000 | 2023-05-25 11:01AM EDT | 97.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 71 | 295.31% |
| SE230602C00100000 | 2023-05-22 10:41AM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 156 | 426.17% |
| SE230602C00105000 | 2023-05-19 2:41PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 84 | 284.38% |
| SE230602C00110000 | 2023-05-25 11:01AM EDT | 110.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 481.25% |
| SE230602C00115000 | 2023-05-17 2:06PM EDT | 115.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 63 | 114 | 300.00% |
| SE230602C00120000 | 2023-05-12 11:05AM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 371.88% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230602P00045000 | 2023-05-26 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 8 | 167.97% |
| SE230602P00049500 | 2023-05-26 1:24PM EDT | 49.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 71 | 71 | 95.31% |
| SE230602P00050000 | 2023-05-31 10:48AM EDT | 50.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 12 | 40 | 95.31% |
| SE230602P00052000 | 2023-05-31 2:40PM EDT | 52.00 | 0.04 | 0.01 | 0.09 | -0.01 | -20.00% | 1 | 26 | 76.56% |
| SE230602P00053000 | 2023-05-31 1:21PM EDT | 53.00 | 0.04 | 0.02 | 0.13 | -0.06 | -60.00% | 49 | 40 | 69.92% |
| SE230602P00054000 | 2023-05-31 3:58PM EDT | 54.00 | 0.11 | 0.07 | 0.11 | -0.01 | -8.33% | 615 | 659 | 59.18% |
| SE230602P00055000 | 2023-05-31 3:56PM EDT | 55.00 | 0.17 | 0.17 | 0.20 | -0.03 | -15.00% | 212 | 336 | 56.25% |
| SE230602P00056000 | 2023-05-31 3:59PM EDT | 56.00 | 0.33 | 0.33 | 0.38 | -0.01 | -2.94% | 91 | 74 | 53.03% |
| SE230602P00057000 | 2023-05-31 3:58PM EDT | 57.00 | 0.69 | 0.65 | 0.72 | +0.17 | +32.69% | 1,405 | 113 | 51.76% |
| SE230602P00058000 | 2023-05-31 3:58PM EDT | 58.00 | 1.16 | 1.16 | 1.31 | +0.31 | +36.47% | 158 | 132 | 53.42% |
| SE230602P00059000 | 2023-05-31 3:11PM EDT | 59.00 | 1.65 | 1.84 | 2.11 | +0.21 | +14.58% | 195 | 1,124 | 57.13% |
| SE230602P00060000 | 2023-05-31 2:11PM EDT | 60.00 | 2.02 | 2.30 | 2.90 | +0.04 | +2.02% | 22 | 311 | 67.97% |
| SE230602P00061000 | 2023-05-31 11:16AM EDT | 61.00 | 2.20 | 3.30 | 3.85 | -0.50 | -18.52% | 8 | 121 | 78.13% |
| SE230602P00062000 | 2023-05-31 3:43PM EDT | 62.00 | 4.35 | 4.20 | 4.80 | +0.59 | +15.69% | 9 | 135 | 86.13% |
| SE230602P00063000 | 2023-05-30 2:19PM EDT | 63.00 | 4.77 | 5.15 | 5.75 | -0.20 | -4.02% | 5 | 113 | 91.80% |
| SE230602P00064000 | 2023-05-31 1:10PM EDT | 64.00 | 5.90 | 6.10 | 6.80 | +0.30 | +5.36% | 10 | 175 | 110.16% |
| SE230602P00065000 | 2023-05-31 2:35PM EDT | 65.00 | 7.21 | 7.10 | 7.80 | +0.79 | +12.31% | 5 | 260 | 121.48% |
| SE230602P00066000 | 2023-05-31 3:39PM EDT | 66.00 | 8.36 | 8.10 | 8.80 | +0.66 | +8.57% | 8 | 141 | 132.42% |
| SE230602P00067000 | 2023-05-30 1:59PM EDT | 67.00 | 8.67 | 8.85 | 9.80 | 0.00 | - | 5 | 75 | 142.97% |
| SE230602P00068000 | 2023-05-31 3:33PM EDT | 68.00 | 10.33 | 10.40 | 10.80 | +0.88 | +9.31% | 6 | 85 | 93.75% |
| SE230602P00069000 | 2023-05-31 3:33PM EDT | 69.00 | 11.35 | 11.45 | 11.85 | +1.03 | +9.98% | 7 | 928 | 128.13% |
| SE230602P00070000 | 2023-05-31 11:20AM EDT | 70.00 | 11.08 | 12.45 | 12.75 | -0.57 | -4.89% | 3 | 60 | 106.25% |
| SE230602P00071000 | 2023-05-31 12:00PM EDT | 71.00 | 12.68 | 13.45 | 13.85 | +2.25 | +21.57% | 11 | 17 | 144.53% |
| SE230602P00072000 | 2023-05-31 2:58PM EDT | 72.00 | 14.00 | 14.40 | 14.85 | +0.35 | +2.56% | 430 | 73 | 140.63% |
| SE230602P00073000 | 2023-05-31 3:49PM EDT | 73.00 | 15.31 | 15.40 | 15.85 | +0.63 | +4.29% | 352 | 0 | 147.66% |
| SE230602P00074000 | 2023-05-31 2:58PM EDT | 74.00 | 16.00 | 16.40 | 16.75 | +2.70 | +20.30% | 513 | 88 | 197.66% |
| SE230602P00075000 | 2023-05-26 12:53PM EDT | 75.00 | 14.19 | 17.35 | 17.80 | 0.00 | - | 3 | 0 | 217.19% |
| SE230602P00076000 | 2023-05-31 2:41PM EDT | 76.00 | 18.10 | 18.40 | 18.75 | +5.25 | +40.86% | 32 | 11 | 214.06% |
| SE230602P00077000 | 2023-05-24 3:08PM EDT | 77.00 | 14.05 | 18.75 | 19.80 | 0.00 | - | 107 | 0 | 233.59% |
| SE230602P00078000 | 2023-05-24 10:36AM EDT | 78.00 | 14.65 | 20.35 | 20.75 | 0.00 | - | 1 | 0 | 229.69% |
| SE230602P00079000 | 2023-05-23 1:23PM EDT | 79.00 | 13.90 | 21.20 | 21.80 | 0.00 | - | 12 | 0 | 249.22% |
| SE230602P00080000 | 2023-05-23 3:21PM EDT | 80.00 | 15.60 | 21.95 | 22.80 | 0.00 | - | 105 | 0 | 257.03% |
| SE230602P00081000 | 2023-05-23 9:39AM EDT | 81.00 | 14.60 | 23.40 | 23.80 | 0.00 | - | 5 | 0 | 175.00% |
| SE230602P00082000 | 2023-05-22 12:36PM EDT | 82.00 | 12.99 | 24.45 | 24.85 | 0.00 | - | 5 | 0 | 221.88% |
| SE230602P00083000 | 2023-05-22 12:36PM EDT | 83.00 | 14.01 | 25.40 | 25.80 | 0.00 | - | 5 | 1 | 184.38% |
| SE230602P00084000 | 2023-05-16 3:13PM EDT | 84.00 | 12.00 | 26.05 | 26.85 | 0.00 | - | 8 | 0 | 297.66% |
| SE230602P00085000 | 2023-05-26 10:57AM EDT | 85.00 | 23.56 | 27.35 | 27.85 | 0.00 | - | 1 | 0 | 193.75% |
| SE230602P00086000 | 2023-05-17 9:57AM EDT | 86.00 | 12.01 | 28.05 | 28.80 | 0.00 | - | 1 | 0 | 300.00% |
| SE230602P00087000 | 2023-05-17 12:25PM EDT | 87.00 | 13.99 | 28.80 | 29.85 | 0.00 | - | 4 | 0 | 318.75% |
| SE230602P00088000 | 2023-05-16 12:33PM EDT | 88.00 | 15.30 | 30.10 | 30.85 | 0.00 | - | 18 | 0 | 325.39% |
| SE230602P00089000 | 2023-05-16 2:26PM EDT | 89.00 | 17.65 | 31.10 | 31.85 | 0.00 | - | - | 0 | 332.03% |
| SE230602P00090000 | 2023-05-22 10:11AM EDT | 90.00 | 20.15 | 32.15 | 32.80 | 0.00 | - | 1 | 0 | 326.17% |
| SE230602P00091000 | 2023-05-16 2:35PM EDT | 91.00 | 19.80 | 33.00 | 33.80 | 0.00 | - | - | 0 | 332.42% |
| SE230602P00093000 | 2023-04-13 12:01PM EDT | 93.00 | 11.95 | 9.90 | 10.35 | 0.00 | - | - | 2 | 0.00% |
| SE230602P00094000 | 2023-05-18 10:42AM EDT | 94.00 | 21.95 | 36.20 | 36.85 | 0.00 | - | 1 | 0 | 364.06% |
| SE230602P00095000 | 2023-05-26 10:43AM EDT | 95.00 | 33.75 | 37.00 | 37.85 | 0.00 | - | 1 | 0 | 370.31% |
| SE230602P00110000 | 2023-05-25 3:56PM EDT | 110.00 | 49.50 | 51.40 | 52.80 | 0.00 | - | - | 0 | 436.72% |
© 2023 Yahoo. Tutti i diritti riservati.