Italia markets close in 2 hours 41 minutes

Sea Limited (SE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
53,52-0,05 (-0,09%)
In data: 09:49AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240328C000370002024-03-27 11:38AM EDT37.0016.250.000.000.00-220.00%
SE240328C000380002024-03-27 10:38AM EDT38.0015.5014.4016.550.00-323608.59%
SE240328C000390002024-03-06 11:00AM EDT39.0017.6513.4015.650.00-59200.00%
SE240328C000400002024-03-27 11:38AM EDT40.0013.2512.4014.550.00-112541.02%
SE240328C000410002024-03-21 12:50PM EDT41.0014.0311.4013.650.00-151175.00%
SE240328C000420002024-03-26 11:54AM EDT42.0014.3410.4012.700.00-119212.50%
SE240328C000430002024-03-22 12:08PM EDT43.0011.579.9511.200.00-121214.06%
SE240328C000440002024-03-27 10:12AM EDT44.009.798.909.950.00-1137308.59%
SE240328C000450002024-03-27 10:02AM EDT45.009.107.058.750.00-182237.89%
SE240328C000460002024-03-25 10:45AM EDT46.008.216.357.700.00-1145201.56%
SE240328C000470002024-03-26 10:05AM EDT47.008.555.156.550.00-174123.44%
SE240328C000480002024-03-27 2:22PM EDT48.005.284.505.650.00-1161144.14%
SE240328C000485002024-03-28 9:32AM EDT48.504.773.955.25-0.31-6.10%160155.47%
SE240328C000490002024-03-27 10:33AM EDT49.004.783.204.800.00-148152.34%
SE240328C000495002024-03-27 10:00AM EDT49.504.803.504.550.00-1156.25%
SE240328C000500002024-03-27 3:40PM EDT50.003.602.543.450.00-231890.00%
SE240328C000510002024-03-26 12:14PM EDT51.005.301.732.940.00-535120.12%
SE240328C000520002024-03-27 3:46PM EDT52.001.401.142.900.00-1810099.22%
SE240328C000530002024-03-27 3:56PM EDT53.000.850.320.810.00-38119045.51%
SE240328C000540002024-03-28 9:31AM EDT54.000.260.090.26-0.10-27.78%680441.02%
SE240328C000550002024-03-28 9:33AM EDT55.000.030.030.06-0.09-42.86%21,16441.80%
SE240328C000560002024-03-28 9:33AM EDT56.000.020.020.05-0.02-33.33%675253.91%
SE240328C000570002024-03-27 3:51PM EDT57.000.030.000.000.00-23386125.00%
SE240328C000580002024-03-27 3:42PM EDT58.000.010.000.000.00-8855950.00%
SE240328C000590002024-03-27 2:48PM EDT59.000.010.000.000.00-12158850.00%
SE240328C000600002024-03-27 3:30PM EDT60.000.010.000.000.00-1981,29250.00%
SE240328C000610002024-03-27 10:00AM EDT61.000.020.010.750.00-11275213.28%
SE240328C000620002024-03-26 3:29PM EDT62.000.030.000.000.00-11914250.00%
SE240328C000625002024-03-27 1:50PM EDT62.500.010.000.000.00-65650.00%
SE240328C000630002024-03-27 12:56PM EDT63.000.010.000.000.00-7920550.00%
SE240328C000635002024-03-25 10:33AM EDT63.500.010.000.000.00-111950.00%
SE240328C000640002024-03-27 11:07AM EDT64.000.010.000.750.00-120264.45%
SE240328C000650002024-03-27 3:02PM EDT65.000.010.000.000.00-71,79350.00%
SE240328C000660002024-03-18 12:16PM EDT66.000.270.000.000.00-222250.00%
SE240328C000670002024-03-25 11:21AM EDT67.000.010.000.000.00-43350.00%
SE240328C000680002024-03-15 2:11PM EDT68.000.250.000.000.00-11850.00%
SE240328C000690002024-03-15 10:53AM EDT69.000.200.000.000.00-1150.00%
SE240328C000700002024-03-27 12:19PM EDT70.000.020.000.000.00-11,20450.00%
SE240328C000710002024-03-22 12:40PM EDT71.000.030.000.000.00-218750.00%
SE240328C000740002024-03-15 12:39PM EDT74.000.050.000.000.00--350.00%
SE240328C000750002024-03-26 3:58PM EDT75.000.010.000.000.00-52950.00%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240328P000250002024-02-22 11:54AM EDT25.000.160.000.750.00-20898.44%
SE240328P000300002024-03-13 2:32PM EDT30.000.050.000.000.00-31450.00%
SE240328P000320002024-03-06 11:17AM EDT32.000.030.000.000.00-101150.00%
SE240328P000330002024-03-04 1:08PM EDT33.000.050.000.750.00-77609.38%
SE240328P000340002024-03-04 4:26PM EDT34.000.030.000.000.00-145550.00%
SE240328P000350002024-03-19 9:49AM EDT35.000.010.000.000.00-339100.00%
SE240328P000360002024-03-11 1:35PM EDT36.000.030.000.000.00-15750.00%
SE240328P000370002024-03-14 12:48PM EDT37.000.020.000.000.00-1950.00%
SE240328P000380002024-03-13 9:44AM EDT38.000.750.000.000.00-16950.00%
SE240328P000390002024-03-04 10:38AM EDT39.000.130.000.000.00-123650.00%
SE240328P000400002024-03-27 10:03AM EDT40.000.010.000.000.00-115450.00%
SE240328P000410002024-03-04 11:07AM EDT41.000.320.000.000.00-31350.00%
SE240328P000420002024-03-08 12:10PM EDT42.000.060.000.000.00-25750.00%
SE240328P000430002024-03-15 9:59AM EDT43.000.020.000.000.00-17650.00%
SE240328P000440002024-03-19 11:37AM EDT44.000.030.000.750.00-1035297.66%
SE240328P000450002024-03-15 2:39PM EDT45.000.050.000.000.00-18050.00%
SE240328P000460002024-03-19 11:54AM EDT46.000.040.000.000.00-102150.00%
SE240328P000465002024-03-20 11:29AM EDT46.500.060.000.000.00-4950.00%
SE240328P000470002024-03-19 10:32AM EDT47.000.140.000.530.00-329198.83%
SE240328P000475002024-03-22 3:59PM EDT47.500.030.000.520.00-3232185.94%
SE240328P000480002024-03-25 3:58PM EDT48.000.070.000.000.00-15350.00%
SE240328P000485002024-03-27 3:38PM EDT48.500.010.010.160.00-2729121.88%
SE240328P000490002024-03-22 11:22AM EDT49.000.090.010.750.00-184169.14%
SE240328P000495002024-03-21 11:33AM EDT49.500.110.010.500.00-13136.33%
SE240328P000500002024-03-28 9:31AM EDT50.000.030.010.39+0.01+100.00%20205114.84%
SE240328P000510002024-03-27 3:25PM EDT51.000.040.010.420.00-4531692.97%
SE240328P000520002024-03-27 3:31PM EDT52.000.130.030.270.00-8144858.59%
SE240328P000530002024-03-27 3:58PM EDT53.000.340.040.750.00-41141455.86%
SE240328P000540002024-03-27 3:57PM EDT54.000.800.431.020.00-20156067.58%
SE240328P000550002024-03-27 3:33PM EDT55.001.741.401.980.00-17727463.87%
SE240328P000560002024-03-27 3:53PM EDT56.002.682.124.400.00-28285153.13%
SE240328P000570002024-03-27 9:33AM EDT57.001.752.924.500.00-159111.72%
SE240328P000580002024-03-27 3:47PM EDT58.004.724.105.350.00-1426134.38%
SE240328P000590002024-03-27 1:42PM EDT59.005.905.007.400.00-2247220.90%
SE240328P000600002024-03-27 1:07PM EDT60.006.505.907.000.00-13216.02%
SE240328P000610002024-03-19 10:48AM EDT61.006.506.808.050.00-2811242.97%
SE240328P000620002024-03-19 9:52AM EDT62.007.057.759.050.00-105262.11%
SE240328P000625002024-03-26 3:03PM EDT62.506.488.259.600.00-110278.91%
SE240328P000630002024-03-25 11:19AM EDT63.008.639.0010.100.00-30171.88%
SE240328P000635002024-03-26 3:03PM EDT63.507.759.3510.600.00-51297.27%
SE240328P000650002024-03-26 3:03PM EDT65.009.1010.6012.400.00-103165.63%
SE240328P000660002024-03-14 9:41AM EDT66.004.4011.5013.600.00-60210.94%
SE240328P000680002024-03-26 3:03PM EDT68.0012.500.000.000.00-720.00%
SE240328P000700002024-03-26 2:36PM EDT70.0013.650.000.000.00-310.00%
SE240328P000750002024-03-25 1:20PM EDT75.0020.1520.1023.000.00-160311.72%
SE240328P000770002024-03-19 9:42AM EDT77.0022.0021.6025.550.00-10346.88%