Italia markets closed

Sea Limited (SE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,05+2,53 (+5,21%)
Alla chiusura: 04:00PM EST
50,90 -0,15 (-0,29%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240308C000250002024-02-09 3:39PM EST25.0018.7024.2028.150.00--1264.06%
SE240308C000300002024-03-01 2:10PM EST30.0021.1119.3523.25+3.95+23.02%136231.25%
SE240308C000320002024-03-01 10:31AM EST32.0019.1818.1519.85+5.51+40.31%11274.22%
SE240308C000350002024-03-01 3:14PM EST35.0016.3514.4016.90+2.05+14.34%245236.72%
SE240308C000360002024-02-16 12:02PM EST36.0010.4514.4015.800.00-33121.88%
SE240308C000370002024-03-01 3:28PM EST37.0014.6613.9515.25+2.26+18.23%5056184.77%
SE240308C000375002024-02-26 9:46AM EST37.508.8513.1514.550.00-33153.13%
SE240308C000380002024-03-01 2:28PM EST38.0013.6013.1513.95+1.68+14.09%834168.36%
SE240308C000390002024-03-01 2:03PM EST39.0012.9012.2512.85+3.91+43.49%443156.84%
SE240308C000395002024-03-01 3:06PM EST39.5012.1011.6012.45+1.50+14.15%218149.02%
SE240308C000400002024-03-01 3:48PM EST40.0011.7011.2011.85+2.10+21.87%40155143.55%
SE240308C000405002024-03-01 2:42PM EST40.5011.2910.5011.35+2.00+21.53%78129.30%
SE240308C000410002024-03-01 3:59PM EST41.0010.8510.7011.00+1.32+13.85%453156.15%
SE240308C000415002024-03-01 10:41AM EST41.5010.639.6510.60+4.78+81.71%360134.67%
SE240308C000420002024-03-01 12:55PM EST42.0010.069.2510.20+1.29+14.71%9116135.94%
SE240308C000425002024-03-01 11:25AM EST42.509.259.509.75+1.25+15.62%648154.30%
SE240308C000430002024-03-01 2:16PM EST43.009.269.109.35+1.06+12.93%33237153.32%
SE240308C000435002024-02-29 11:44AM EST43.508.388.708.95+0.83+10.99%826152.05%
SE240308C000440002024-03-01 3:46PM EST44.008.518.408.65+1.61+23.33%11120155.37%
SE240308C000445002024-03-01 3:34PM EST44.508.248.008.25+1.60+24.10%2044153.22%
SE240308C000450002024-03-01 3:51PM EST45.007.827.657.90+1.59+25.52%139517153.22%
SE240308C000455002024-03-01 3:49PM EST45.507.487.407.65+1.58+26.78%3229157.03%
SE240308C000460002024-03-01 3:59PM EST46.007.237.107.25+1.33+22.54%26106156.05%
SE240308C000465002024-03-01 3:43PM EST46.506.856.756.95+1.20+21.24%2956155.81%
SE240308C000470002024-03-01 3:48PM EST47.006.556.506.65+1.30+24.76%132133157.18%
SE240308C000475002024-03-01 3:44PM EST47.506.206.206.35+1.20+24.00%23126157.13%
SE240308C000480002024-03-01 3:55PM EST48.006.095.906.10+1.34+28.21%640746157.67%
SE240308C000485002024-03-01 3:57PM EST48.505.805.655.85+1.21+26.36%82370158.79%
SE240308C000490002024-03-01 3:59PM EST49.005.555.405.55+1.25+29.07%425313158.59%
SE240308C000495002024-03-01 3:59PM EST49.505.265.155.30+1.16+28.29%119145158.98%
SE240308C000500002024-03-01 3:59PM EST50.005.044.905.10+1.23+32.28%9251,232159.96%
SE240308C000510002024-03-01 3:59PM EST51.004.554.504.60+1.03+29.26%1,160311160.84%
SE240308C000520002024-03-01 3:59PM EST52.004.204.104.20+0.98+30.43%1,505264162.30%
SE240308C000530002024-03-01 3:59PM EST53.003.753.703.80+0.92+32.51%798638162.50%
SE240308C000540002024-03-01 3:58PM EST54.003.403.353.45+0.82+31.78%312192163.38%
SE240308C000550002024-03-01 3:59PM EST55.003.053.003.10+0.73+31.47%4,3701,208163.13%
SE240308C000560002024-03-01 3:59PM EST56.002.772.632.82+0.70+33.82%692168162.79%
SE240308C000570002024-03-01 3:59PM EST57.002.532.462.53+0.69+37.50%3,16576164.94%
SE240308C000580002024-03-01 3:59PM EST58.002.252.122.26+0.32+16.58%64738163.28%
SE240308C000590002024-03-01 3:59PM EST59.001.991.942.03+0.51+34.46%1,04450164.55%
SE240308C000600002024-03-01 3:59PM EST60.001.781.751.77+0.46+34.85%4,4081,547164.16%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE240308P000250002024-03-01 3:56PM EST25.000.010.000.03-0.02-66.67%7196198.44%
SE240308P000290002024-03-01 9:35AM EST29.000.050.010.04-0.01-16.67%31261170.31%
SE240308P000300002024-03-01 3:55PM EST30.000.040.020.04-0.03-42.86%57182164.84%
SE240308P000310002024-03-01 3:41PM EST31.000.050.030.25-0.20-80.00%2355196.09%
SE240308P000320002024-03-01 3:58PM EST32.000.070.030.10-0.05-41.67%4845163.28%
SE240308P000325002024-03-01 3:58PM EST32.500.080.030.00-0.23-74.19%33131.25%
SE240308P000330002024-03-01 3:59PM EST33.000.060.060.08-0.11-64.71%328172155.47%
SE240308P000335002024-03-01 1:24PM EST33.500.530.040.13+0.29+120.83%325155.47%
SE240308P000340002024-03-01 3:59PM EST34.000.090.090.10-0.15-62.50%324352153.91%
SE240308P000350002024-03-01 3:59PM EST35.000.130.130.14-0.17-56.67%1,211474153.52%
SE240308P000355002024-03-01 1:26PM EST35.500.150.150.17-0.25-62.50%3813153.13%
SE240308P000360002024-03-01 3:59PM EST36.000.180.170.18-0.21-53.85%1,150133150.78%
SE240308P000365002024-03-01 3:59PM EST36.500.220.200.21-0.22-50.00%56824150.78%
SE240308P000370002024-03-01 3:59PM EST37.000.240.230.25-0.26-52.00%17892150.78%
SE240308P000375002024-03-01 3:59PM EST37.500.280.270.29-0.26-48.15%4313150.78%
SE240308P000380002024-03-01 3:59PM EST38.000.320.320.34-0.34-51.52%473392151.17%
SE240308P000385002024-03-01 3:57PM EST38.500.370.360.40-0.33-47.14%55271151.17%
SE240308P000390002024-03-01 3:58PM EST39.000.440.410.43-0.40-47.62%397439149.61%
SE240308P000395002024-03-01 3:59PM EST39.500.500.480.51-0.46-47.92%15282150.78%
SE240308P000400002024-03-01 3:59PM EST40.000.550.550.56-0.46-45.54%8,152903150.20%
SE240308P000405002024-03-01 3:55PM EST40.500.610.610.65-0.48-44.04%211212150.20%
SE240308P000410002024-03-01 3:59PM EST41.000.720.690.74-0.54-42.86%265256150.39%
SE240308P000415002024-03-01 3:59PM EST41.500.800.780.86-0.52-39.39%257181151.37%
SE240308P000420002024-03-01 3:59PM EST42.000.900.880.93-0.66-42.31%2,593332150.59%
SE240308P000425002024-03-01 3:59PM EST42.501.000.991.05-0.72-41.86%22168151.17%
SE240308P000430002024-03-01 3:59PM EST43.001.131.101.19-0.75-39.89%842185151.76%
SE240308P000435002024-03-01 3:59PM EST43.501.251.221.30-0.81-39.32%420222151.27%
SE240308P000440002024-03-01 3:59PM EST44.001.421.371.46-0.80-36.04%496144152.44%
SE240308P000445002024-03-01 3:59PM EST44.501.561.521.62-0.91-36.84%15662153.03%
SE240308P000450002024-03-01 3:59PM EST45.001.721.691.75-0.96-35.82%2,114312152.93%
SE240308P000455002024-03-01 3:59PM EST45.501.841.861.95-0.99-34.98%9468154.00%
SE240308P000460002024-03-01 3:59PM EST46.002.102.042.14-1.01-32.48%582934154.59%
SE240308P000465002024-03-01 3:58PM EST46.502.202.232.35-1.09-33.13%30338155.37%
SE240308P000470002024-03-01 3:59PM EST47.002.472.442.52-1.13-31.39%50466155.37%
SE240308P000480002024-03-01 3:59PM EST48.002.922.882.97-1.26-30.14%465200156.74%
SE240308P000490002024-03-01 3:59PM EST49.003.403.353.45-1.36-28.57%517389157.67%
SE240308P000500002024-03-01 3:59PM EST50.003.953.853.95-1.00-20.20%1,06342158.11%
SE240308P000510002024-03-01 3:59PM EST51.004.454.404.50-1.35-23.28%1,3909159.08%
SE240308P000530002024-03-01 3:58PM EST53.005.565.605.75-1.30-18.95%8213161.62%
SE240308P000540002024-03-01 3:55PM EST54.006.156.206.40-1.55-20.13%5213161.57%
SE240308P000580002024-03-01 3:33PM EST58.009.128.959.25-1.42-13.47%5513161.72%