Italia markets open in 6 hours 13 minutes

Sea Limited (SE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
67,00+2,74 (+4,26%)
Alla chiusura: 04:00PM EST
67,50 +0,50 (+0,75%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE230127C000350002022-12-30 9:50AM EST35.0017.9031.6532.350.00-4650.00%
SE230127C000390002023-01-09 11:55AM EST39.0014.7027.5528.400.00--1646.88%
SE230127C000400002022-12-22 11:28AM EST40.0010.8825.6026.350.00--10.00%
SE230127C000420002022-12-29 12:31PM EST42.0011.4524.5025.400.00--1571.09%
SE230127C000430002023-01-18 11:02AM EST43.0020.3923.7024.300.00-1150.00%
SE230127C000440002023-01-19 12:29PM EST44.0016.7022.7023.300.00-1150.00%
SE230127C000450002023-01-26 10:05AM EST45.0021.6021.7522.35-2.05-8.67%24346.88%
SE230127C000460002023-01-13 1:52PM EST46.0013.8720.6521.350.00--150.00%
SE230127C000470002023-01-20 3:33PM EST47.0019.1219.6520.300.00-24427.34%
SE230127C000475002023-01-20 10:00AM EST47.5016.7519.2019.850.00-22278.13%
SE230127C000480002023-01-24 12:57PM EST48.0016.1018.6519.300.00-13406.25%
SE230127C000490002023-01-23 10:11AM EST49.0016.3317.6518.400.00-129256.25%
SE230127C000495002023-01-26 11:35AM EST49.5016.6517.1517.85+2.35+16.43%3250.00%
SE230127C000500002023-01-20 12:26PM EST50.0017.1016.6017.400.00-72750.00%
SE230127C000510002023-01-26 10:08AM EST51.0015.4015.7516.35+4.60+42.59%839248.44%
SE230127C000520002023-01-25 11:29AM EST52.0010.0514.6015.400.00-176150.00%
SE230127C000530002023-01-25 11:22AM EST53.009.1813.7014.350.00-16196.88%
SE230127C000540002023-01-25 11:40AM EST54.008.2512.6513.350.00-19250.00%
SE230127C000550002023-01-24 1:44PM EST55.009.2311.7012.350.00-2166170.31%
SE230127C000560002023-01-26 1:06PM EST56.009.7010.7011.35-0.98-9.18%2114156.25%
SE230127C000570002023-01-25 11:57AM EST57.009.229.8010.40+3.92+73.96%145178.91%
SE230127C000580002023-01-26 10:23AM EST58.009.058.709.35+4.15+84.69%6118129.69%
SE230127C000590002023-01-25 11:05AM EST59.007.077.708.35+3.87+120.94%386115.63%
SE230127C000600002023-01-26 3:58PM EST60.007.006.807.35+3.86+122.93%46366124.22%
SE230127C000610002023-01-26 3:16PM EST61.005.535.556.35+2.13+62.65%278159.57%
SE230127C000620002023-01-26 2:46PM EST62.004.914.555.35+2.23+83.21%7658139.84%
SE230127C000630002023-01-26 3:14PM EST63.003.493.904.35+1.49+74.50%2136087.89%
SE230127C000640002023-01-26 3:57PM EST64.002.852.933.45+1.45+103.57%7421680.08%
SE230127C000650002023-01-26 3:55PM EST65.002.052.082.53+1.12+120.43%21053672.85%
SE230127C000660002023-01-26 3:58PM EST66.001.501.431.71+0.88+141.94%23152171.29%
SE230127C000670002023-01-26 3:59PM EST67.000.980.821.07+0.56+133.33%30750067.58%
SE230127C000680002023-01-26 3:55PM EST68.000.450.490.65+0.21+87.50%1,7512,69070.31%
SE230127C000690002023-01-26 3:58PM EST69.000.260.260.35+0.08+44.44%34378570.70%
SE230127C000700002023-01-26 3:56PM EST70.000.190.140.22+0.08+72.73%1,0161,05675.20%
SE230127C000710002023-01-26 3:59PM EST71.000.110.110.14+0.05+83.33%1851,04382.81%
SE230127C000720002023-01-26 3:52PM EST72.000.050.060.09-0.01-16.67%781,60486.72%
SE230127C000730002023-01-26 3:56PM EST73.000.040.040.07-0.01-20.00%2337593.75%
SE230127C000740002023-01-26 2:31PM EST74.000.020.030.05-0.03-60.00%136699.22%
SE230127C000750002023-01-26 12:15PM EST75.000.020.020.04-0.01-33.33%141,092105.47%
SE230127C000760002023-01-26 2:55PM EST76.000.030.010.030.00-6113109.38%
SE230127C000770002023-01-26 10:23AM EST77.000.030.000.03-0.07-70.00%3105115.63%
SE230127C000780002023-01-26 10:28AM EST78.000.010.000.03-0.03-75.00%17123.44%
SE230127C000790002023-01-23 11:43AM EST79.000.170.000.030.00-468132.81%
SE230127C000800002023-01-25 9:44AM EST80.000.020.000.030.00-2154140.63%
SE230127C000810002023-01-20 3:43PM EST81.000.140.000.030.00-513150.00%
SE230127C000820002023-01-23 12:05PM EST82.000.070.000.030.00-421159.38%
SE230127C000830002023-01-25 3:58PM EST83.000.010.000.030.00-100120165.63%
SE230127C000840002023-01-20 11:53AM EST84.000.130.000.030.00-149175.00%
SE230127C000850002023-01-20 1:36PM EST85.000.070.000.030.00-2941182.81%
SE230127C000860002023-01-23 12:07PM EST86.000.020.000.030.00-617190.63%
SE230127C000880002023-01-18 3:38PM EST88.000.070.000.160.00--1256.25%
SE230127C000900002023-01-25 3:31PM EST90.000.010.000.010.00-851,271193.75%
SE230127C000910002023-01-23 9:42AM EST91.000.010.000.060.00-313246.88%
SE230127C000930002023-01-18 9:54AM EST93.000.110.000.030.00--8240.63%
SE230127C000940002023-01-26 10:16AM EST94.000.010.000.060.00-1094268.75%
Opzioni Putper27 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE230127P000350002023-01-20 10:34AM EST35.000.010.000.060.00-19506.25%
SE230127P000390002022-12-30 1:22PM EST39.000.440.002.120.00-11818.36%
SE230127P000400002023-01-20 11:50AM EST40.000.010.000.030.00-5138381.25%
SE230127P000410002023-01-20 11:50AM EST41.000.010.000.020.00-1164350.00%
SE230127P000420002023-01-19 10:17AM EST42.000.020.000.060.00-5170375.00%
SE230127P000430002023-01-13 3:55PM EST43.000.060.000.050.00-19350.00%
SE230127P000440002023-01-19 10:28AM EST44.000.030.000.060.00-2331340.63%
SE230127P000450002023-01-20 12:00PM EST45.000.020.000.030.00-2131300.00%
SE230127P000460002023-01-19 3:35PM EST46.000.020.000.030.00-18284.38%
SE230127P000470002023-01-18 2:38PM EST47.000.060.000.030.00-7120268.75%
SE230127P000480002023-01-19 11:51AM EST48.000.060.000.030.00-2976256.25%
SE230127P000490002023-01-23 11:08AM EST49.000.010.000.030.00-10172240.63%
SE230127P000500002023-01-23 11:53AM EST50.000.020.000.030.00-102429225.00%
SE230127P000510002023-01-24 11:37AM EST51.000.040.000.030.00-4123212.50%
SE230127P000520002023-01-23 9:30AM EST52.000.040.000.030.00-5140198.44%
SE230127P000530002023-01-25 1:21PM EST53.000.030.000.030.00-3137184.38%
SE230127P000540002023-01-25 11:10AM EST54.000.020.000.050.00-5130184.38%
SE230127P000550002023-01-25 11:27AM EST55.000.030.010.050.00-3463175.00%
SE230127P000560002023-01-26 10:28AM EST56.000.010.000.05-0.06-85.71%2326156.25%
SE230127P000570002023-01-25 12:45PM EST57.000.070.000.030.00-35101134.38%
SE230127P000580002023-01-26 2:09PM EST58.000.010.010.05-0.10-90.91%591,112132.81%
SE230127P000590002023-01-26 11:45AM EST59.000.040.000.03-0.06-60.00%2269107.81%
SE230127P000600002023-01-26 12:28PM EST60.000.040.000.05-0.17-80.95%91869103.13%
SE230127P000610002023-01-26 2:44PM EST61.000.040.010.04-0.22-84.62%3836089.06%
SE230127P000620002023-01-26 3:52PM EST62.000.040.020.09-0.52-92.86%6957787.50%
SE230127P000630002023-01-26 3:46PM EST63.000.110.050.08-0.71-86.59%4441075.39%
SE230127P000640002023-01-26 3:48PM EST64.000.200.090.14-1.02-83.61%12628569.14%
SE230127P000650002023-01-26 3:57PM EST65.000.280.200.28-1.51-84.36%19928666.21%
SE230127P000660002023-01-26 3:58PM EST66.000.520.420.56-2.20-80.88%16365365.04%
SE230127P000670002023-01-26 3:54PM EST67.001.120.821.11-2.52-69.23%2485968.95%
SE230127P000680002023-01-26 2:22PM EST68.001.751.401.78-3.65-67.59%4111271.88%
SE230127P000690002023-01-25 11:39AM EST69.003.502.112.75-3.37-49.05%84982.23%
SE230127P000700002023-01-24 10:03AM EST70.005.802.873.350.00-25265.23%
SE230127P000710002023-01-20 2:14PM EST71.005.703.754.300.00-171959.38%
SE230127P000720002023-01-20 11:56AM EST72.005.754.605.300.00-39123.44%
SE230127P000730002023-01-25 9:44AM EST73.008.855.756.350.00-1192.19%
SE230127P000750002023-01-25 10:01AM EST75.0012.957.758.300.00-139103.13%
SE230127P000800002023-01-24 10:12AM EST80.0015.5512.6014.000.00-110234.77%