SE - Sea Limited

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE230602C000450002023-05-31 10:20AM EDT45.0012.9012.2012.60-2.95-18.61%14208.20%
SE230602C000500002023-05-30 10:04AM EDT50.009.097.307.600.00-104496.88%
SE230602C000520002023-05-26 11:14AM EDT52.009.155.305.700.00-4485.94%
SE230602C000530002023-05-26 9:40AM EDT53.007.754.354.700.00-1176.95%
SE230602C000550002023-05-31 11:56AM EDT55.002.652.462.76-1.04-28.18%51257.81%
SE230602C000560002023-05-31 9:53AM EDT56.002.391.652.33-1.26-34.52%1268.75%
SE230602C000570002023-05-31 3:57PM EDT57.001.191.091.19-0.97-44.91%761654.49%
SE230602C000580002023-05-31 3:58PM EDT58.000.690.620.68-0.71-50.71%4006753.71%
SE230602C000590002023-05-31 3:57PM EDT59.000.410.330.40-0.54-56.84%2683855.66%
SE230602C000600002023-05-31 3:57PM EDT60.000.210.170.23-0.40-65.57%79219358.01%
SE230602C000610002023-05-31 3:50PM EDT61.000.140.100.20-0.22-61.11%17222366.21%
SE230602C000620002023-05-31 3:58PM EDT62.000.100.060.10-0.14-58.33%31841767.58%
SE230602C000630002023-05-31 3:26PM EDT63.000.060.050.10-0.09-60.00%6749077.34%
SE230602C000640002023-05-31 3:32PM EDT64.000.060.020.11-0.02-25.00%5322985.16%
SE230602C000650002023-05-31 3:40PM EDT65.000.020.010.10-0.05-71.43%7073491.80%
SE230602C000660002023-05-31 11:03AM EDT66.000.020.010.03-0.05-71.43%3416685.94%
SE230602C000670002023-05-31 3:09PM EDT67.000.010.000.07-0.02-66.67%8133101.56%
SE230602C000680002023-05-31 3:35PM EDT68.000.010.000.03-0.02-66.67%409198.44%
SE230602C000690002023-05-31 3:13PM EDT69.000.050.010.07+0.02+66.67%54243120.31%
SE230602C000700002023-05-30 2:08PM EDT70.000.010.000.040.00-19343117.19%
SE230602C000710002023-05-30 9:40AM EDT71.000.040.000.030.00-1381118.75%
SE230602C000720002023-05-26 2:03PM EDT72.000.010.000.05-0.04-80.00%1294134.38%
SE230602C000730002023-05-30 1:39PM EDT73.000.020.010.020.00-3215132.81%
SE230602C000740002023-05-30 2:38PM EDT74.000.020.000.130.00-16181169.53%
SE230602C000750002023-05-26 3:54PM EDT75.000.020.000.050.00-11,185154.69%
SE230602C000760002023-05-30 10:52AM EDT76.000.010.000.110.00-2152179.69%
SE230602C000770002023-05-31 12:52PM EDT77.000.030.000.01+0.02+200.00%2124140.63%
SE230602C000780002023-05-25 11:19AM EDT78.000.020.000.120.00-5133195.31%
SE230602C000790002023-05-22 12:27PM EDT79.000.110.000.010.00-10200150.00%
SE230602C000800002023-05-30 9:58AM EDT80.000.050.000.020.00-1155168.75%
SE230602C000810002023-05-23 11:23AM EDT81.000.070.000.630.00-1643286.33%
SE230602C000820002023-05-26 10:20AM EDT82.000.040.000.040.00-241193.75%
SE230602C000830002023-05-22 11:41AM EDT83.000.070.000.230.00-227251.56%
SE230602C000840002023-05-24 3:39PM EDT84.000.040.000.660.00-178311.72%
SE230602C000850002023-05-26 11:16AM EDT85.000.030.000.060.00-1088220.31%
SE230602C000860002023-05-17 9:57AM EDT86.000.220.000.690.00-138329.30%
SE230602C000870002023-05-18 1:40PM EDT87.000.090.000.710.00-124338.28%
SE230602C000880002023-05-24 12:10PM EDT88.000.020.000.750.00-4995349.22%
SE230602C000890002023-05-22 11:52AM EDT89.000.040.000.280.00-116298.44%
SE230602C000900002023-05-23 3:22PM EDT90.000.010.000.010.00-19495206.25%
SE230602C000910002023-05-17 2:07PM EDT91.000.210.000.750.00-231369.92%
SE230602C000920002023-05-23 11:48AM EDT92.000.030.000.030.00-1200237.50%
SE230602C000930002023-05-16 9:52AM EDT93.000.100.000.750.00-1126383.20%
SE230602C000940002023-05-18 12:14PM EDT94.000.080.000.750.00-2573389.45%
SE230602C000950002023-05-22 9:44AM EDT95.000.010.000.750.00-287395.70%
SE230602C000960002023-05-16 11:59AM EDT96.000.030.000.750.00-1627401.95%
SE230602C000970002023-05-25 11:01AM EDT97.000.010.000.090.00-271295.31%
SE230602C001000002023-05-22 10:41AM EDT100.000.010.000.750.00-6156426.17%
SE230602C001050002023-05-19 2:41PM EDT105.000.010.000.020.00-184284.38%
SE230602C001100002023-05-25 11:01AM EDT110.000.010.000.750.00-211481.25%
SE230602C001150002023-05-17 2:06PM EDT115.000.040.000.010.00-63114300.00%
SE230602C001200002023-05-12 11:05AM EDT120.000.100.000.050.00--3371.88%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SE230602P000450002023-05-26 9:30AM EDT45.000.010.000.120.00-18167.97%
SE230602P000495002023-05-26 1:24PM EDT49.500.030.000.050.00-717195.31%
SE230602P000500002023-05-31 10:48AM EDT50.000.010.000.07-0.03-75.00%124095.31%
SE230602P000520002023-05-31 2:40PM EDT52.000.040.010.09-0.01-20.00%12676.56%
SE230602P000530002023-05-31 1:21PM EDT53.000.040.020.13-0.06-60.00%494069.92%
SE230602P000540002023-05-31 3:58PM EDT54.000.110.070.11-0.01-8.33%61565959.18%
SE230602P000550002023-05-31 3:56PM EDT55.000.170.170.20-0.03-15.00%21233656.25%
SE230602P000560002023-05-31 3:59PM EDT56.000.330.330.38-0.01-2.94%917453.03%
SE230602P000570002023-05-31 3:58PM EDT57.000.690.650.72+0.17+32.69%1,40511351.76%
SE230602P000580002023-05-31 3:58PM EDT58.001.161.161.31+0.31+36.47%15813253.42%
SE230602P000590002023-05-31 3:11PM EDT59.001.651.842.11+0.21+14.58%1951,12457.13%
SE230602P000600002023-05-31 2:11PM EDT60.002.022.302.90+0.04+2.02%2231167.97%
SE230602P000610002023-05-31 11:16AM EDT61.002.203.303.85-0.50-18.52%812178.13%
SE230602P000620002023-05-31 3:43PM EDT62.004.354.204.80+0.59+15.69%913586.13%
SE230602P000630002023-05-30 2:19PM EDT63.004.775.155.75-0.20-4.02%511391.80%
SE230602P000640002023-05-31 1:10PM EDT64.005.906.106.80+0.30+5.36%10175110.16%
SE230602P000650002023-05-31 2:35PM EDT65.007.217.107.80+0.79+12.31%5260121.48%
SE230602P000660002023-05-31 3:39PM EDT66.008.368.108.80+0.66+8.57%8141132.42%
SE230602P000670002023-05-30 1:59PM EDT67.008.678.859.800.00-575142.97%
SE230602P000680002023-05-31 3:33PM EDT68.0010.3310.4010.80+0.88+9.31%68593.75%
SE230602P000690002023-05-31 3:33PM EDT69.0011.3511.4511.85+1.03+9.98%7928128.13%
SE230602P000700002023-05-31 11:20AM EDT70.0011.0812.4512.75-0.57-4.89%360106.25%
SE230602P000710002023-05-31 12:00PM EDT71.0012.6813.4513.85+2.25+21.57%1117144.53%
SE230602P000720002023-05-31 2:58PM EDT72.0014.0014.4014.85+0.35+2.56%43073140.63%
SE230602P000730002023-05-31 3:49PM EDT73.0015.3115.4015.85+0.63+4.29%3520147.66%
SE230602P000740002023-05-31 2:58PM EDT74.0016.0016.4016.75+2.70+20.30%51388197.66%
SE230602P000750002023-05-26 12:53PM EDT75.0014.1917.3517.800.00-30217.19%
SE230602P000760002023-05-31 2:41PM EDT76.0018.1018.4018.75+5.25+40.86%3211214.06%
SE230602P000770002023-05-24 3:08PM EDT77.0014.0518.7519.800.00-1070233.59%
SE230602P000780002023-05-24 10:36AM EDT78.0014.6520.3520.750.00-10229.69%
SE230602P000790002023-05-23 1:23PM EDT79.0013.9021.2021.800.00-120249.22%
SE230602P000800002023-05-23 3:21PM EDT80.0015.6021.9522.800.00-1050257.03%
SE230602P000810002023-05-23 9:39AM EDT81.0014.6023.4023.800.00-50175.00%
SE230602P000820002023-05-22 12:36PM EDT82.0012.9924.4524.850.00-50221.88%
SE230602P000830002023-05-22 12:36PM EDT83.0014.0125.4025.800.00-51184.38%
SE230602P000840002023-05-16 3:13PM EDT84.0012.0026.0526.850.00-80297.66%
SE230602P000850002023-05-26 10:57AM EDT85.0023.5627.3527.850.00-10193.75%
SE230602P000860002023-05-17 9:57AM EDT86.0012.0128.0528.800.00-10300.00%
SE230602P000870002023-05-17 12:25PM EDT87.0013.9928.8029.850.00-40318.75%
SE230602P000880002023-05-16 12:33PM EDT88.0015.3030.1030.850.00-180325.39%
SE230602P000890002023-05-16 2:26PM EDT89.0017.6531.1031.850.00--0332.03%
SE230602P000900002023-05-22 10:11AM EDT90.0020.1532.1532.800.00-10326.17%
SE230602P000910002023-05-16 2:35PM EDT91.0019.8033.0033.800.00--0332.42%
SE230602P000930002023-04-13 12:01PM EDT93.0011.959.9010.350.00--20.00%
SE230602P000940002023-05-18 10:42AM EDT94.0021.9536.2036.850.00-10364.06%
SE230602P000950002023-05-26 10:43AM EDT95.0033.7537.0037.850.00-10370.31%
SE230602P001100002023-05-25 3:56PM EDT110.0049.5051.4052.800.00--0436.72%