Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.317,91 +232,11 (+0,61%) Nasdaq
15.969,48 +357,72 (+2,29%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,82 +0,25 (+0,30%) Bitcoin EUR
59.465,24 -1.045,57 (-1,73%)
Sea Limited (SE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:15PM EDT. Mercato aperto.
Prezzo d'esercizio:55.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426C00055000 | 2024-04-26 10:17AM EDT | 2024-04-26 | 8.05 | 7.30 | 7.60 | +0.20 | +2.55% | 22 | 915 | 0.00% |
| SE240503C00055000 | 2024-04-26 10:49AM EDT | 2024-05-03 | 7.27 | 7.45 | 7.80 | -0.34 | -4.47% | 4 | 89 | 52.93% |
| SE240510C00055000 | 2024-04-26 11:14AM EDT | 2024-05-10 | 7.47 | 6.10 | 8.90 | -0.25 | -3.24% | 4 | 77 | 81.88% |
| SE240517C00055000 | 2024-04-26 12:23PM EDT | 2024-05-17 | 8.60 | 8.80 | 9.00 | -0.62 | -6.72% | 10 | 10,895 | 67.63% |
| SE240524C00055000 | 2024-04-26 12:27PM EDT | 2024-05-24 | 9.42 | 9.60 | 10.30 | -0.88 | -8.54% | 502 | 579 | 79.05% |
| SE240531C00055000 | 2024-04-25 11:16AM EDT | 2024-05-31 | 10.00 | 9.75 | 10.50 | +0.15 | +1.52% | 299 | 6 | 73.78% |
| SE240621C00055000 | 2024-04-25 3:32PM EDT | 2024-06-21 | 11.45 | 10.55 | 11.55 | +0.65 | +6.02% | 100 | 12,512 | 70.14% |
| SE240719C00055000 | 2024-04-25 1:16PM EDT | 2024-07-19 | 11.75 | 11.20 | 11.45 | 0.00 | - | 1 | 42 | 60.16% |
| SE240816C00055000 | 2024-04-26 11:16AM EDT | 2024-08-16 | 12.45 | 12.60 | 12.80 | -1.20 | -8.79% | 23 | 402 | 63.79% |
| SE240920C00055000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 13.74 | 13.65 | 13.85 | 0.00 | - | 4 | 243 | 63.35% |
| SE241115C00055000 | 2024-04-26 11:54AM EDT | 2024-11-15 | 15.10 | 14.55 | 15.45 | -0.55 | -3.51% | 1 | 429 | 61.61% |
| SE250117C00055000 | 2024-04-26 12:49PM EDT | 2025-01-17 | 16.75 | 16.70 | 16.95 | -1.05 | -5.90% | 1 | 21,740 | 63.57% |
| SE250620C00055000 | 2024-04-22 3:47PM EDT | 2025-06-20 | 18.51 | 20.20 | 21.05 | 0.00 | - | 2 | 24 | 66.86% |
| SE251219C00055000 | 2024-04-23 3:50PM EDT | 2025-12-19 | 23.50 | 23.35 | 25.15 | 0.00 | - | 3 | 272 | 69.09% |
| SE260116C00055000 | 2024-04-24 11:34AM EDT | 2026-01-16 | 24.40 | 23.70 | 26.40 | 0.00 | - | 4 | 302 | 70.45% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426P00055000 | 2024-04-26 9:58AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 293 | 96.88% |
| SE240503P00055000 | 2024-04-26 10:52AM EDT | 2024-05-03 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 21 | 265 | 51.17% |
| SE240510P00055000 | 2024-04-24 2:03PM EDT | 2024-05-10 | 0.26 | 0.18 | 0.28 | 0.00 | - | 25 | 116 | 50.29% |
| SE240517P00055000 | 2024-04-26 12:38PM EDT | 2024-05-17 | 1.24 | 1.16 | 1.21 | +0.05 | +4.20% | 36 | 3,422 | 67.51% |
| SE240524P00055000 | 2024-04-26 10:43AM EDT | 2024-05-24 | 1.95 | 1.87 | 1.94 | +0.08 | +4.28% | 2 | 31 | 72.90% |
| SE240531P00055000 | 2024-04-26 12:38PM EDT | 2024-05-31 | 2.14 | 1.99 | 2.11 | +0.08 | +3.88% | 4 | 75 | 67.82% |
| SE240621P00055000 | 2024-04-26 12:44PM EDT | 2024-06-21 | 2.69 | 2.59 | 2.63 | +0.10 | +3.86% | 116 | 7,360 | 61.11% |
| SE240719P00055000 | 2024-04-25 3:33PM EDT | 2024-07-19 | 3.10 | 3.05 | 3.15 | 0.00 | - | 6 | 24 | 55.03% |
| SE240816P00055000 | 2024-04-25 9:46AM EDT | 2024-08-16 | 4.35 | 4.20 | 4.35 | 0.00 | - | 168 | 1,512 | 57.81% |
| SE240920P00055000 | 2024-04-23 11:41AM EDT | 2024-09-20 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 2,274 | 56.20% |
| SE241115P00055000 | 2024-04-26 11:30AM EDT | 2024-11-15 | 6.20 | 6.05 | 6.25 | -1.00 | -13.89% | 21 | 225 | 54.65% |
| SE250117P00055000 | 2024-04-26 10:32AM EDT | 2025-01-17 | 7.25 | 7.20 | 7.30 | +0.10 | +1.40% | 15 | 2,053 | 53.66% |
| SE250620P00055000 | 2024-04-23 10:06AM EDT | 2025-06-20 | 10.15 | 9.50 | 9.80 | 0.00 | - | 2 | 108 | 52.93% |
| SE251219P00055000 | 2024-04-23 10:48AM EDT | 2025-12-19 | 12.22 | 11.60 | 12.00 | 0.00 | - | 2 | 846 | 51.89% |
| SE260116P00055000 | 2024-04-22 9:45AM EDT | 2026-01-16 | 12.55 | 11.90 | 12.20 | 0.00 | - | 2 | 85 | 51.61% |
© 2024 Yahoo. Tutti i diritti riservati.