Italia markets open in 3 hours 15 minutes
Dow Jones
33.666,34 +116,07 (+0,35%) Nasdaq
13.201,28 +108,43 (+0,83%) Nikkei 225
31.836,24 -36,28 (-0,11%) EUR/USD
1,0582 +0,0015 (+0,14%) Bitcoin EUR
25.468,09 +558,64 (+2,24%) CMC Crypto 200
578,55 +13,76 (+2,44%)
Sea Limited (SE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230929C00040000 | 2023-09-28 3:58PM EDT | 2023-09-29 | 3.15 | 3.05 | 3.25 | +0.89 | +39.38% | 153 | 1,940 | 82.81% |
| SE231006C00040000 | 2023-09-28 2:34PM EDT | 2023-10-06 | 3.48 | 3.40 | 3.55 | +0.49 | +16.39% | 61 | 515 | 56.84% |
| SE231013C00040000 | 2023-09-28 3:43PM EDT | 2023-10-13 | 3.78 | 3.75 | 3.95 | +0.38 | +11.18% | 76 | 3,607 | 56.45% |
| SE231020C00040000 | 2023-09-28 3:56PM EDT | 2023-10-20 | 4.23 | 4.10 | 4.25 | +0.63 | +17.50% | 109 | 4,090 | 56.15% |
| SE231027C00040000 | 2023-09-28 3:40PM EDT | 2023-10-27 | 4.45 | 4.40 | 4.55 | +0.50 | +12.66% | 10 | 179 | 56.25% |
| SE231103C00040000 | 2023-09-28 11:23AM EDT | 2023-11-03 | 4.35 | 4.65 | 4.90 | +0.20 | +4.82% | 5 | 232 | 56.89% |
| SE231117C00040000 | 2023-09-28 3:18PM EDT | 2023-11-17 | 6.60 | 6.40 | 6.50 | +0.70 | +11.86% | 180 | 5,163 | 77.32% |
| SE231215C00040000 | 2023-09-28 1:53PM EDT | 2023-12-15 | 7.05 | 7.10 | 7.25 | +0.50 | +7.63% | 33 | 3,455 | 71.78% |
| SE240119C00040000 | 2023-09-28 3:45PM EDT | 2024-01-19 | 8.00 | 7.85 | 7.95 | +0.60 | +8.11% | 16 | 1,979 | 67.80% |
| SE240216C00040000 | 2023-09-28 10:13AM EDT | 2024-02-16 | 8.30 | 8.45 | 8.60 | +0.50 | +6.41% | 3 | 801 | 66.99% |
| SE240315C00040000 | 2023-09-28 11:56AM EDT | 2024-03-15 | 9.35 | 9.45 | 9.65 | -0.35 | -3.61% | 11 | 327 | 70.65% |
| SE240517C00040000 | 2023-09-28 11:45AM EDT | 2024-05-17 | 10.75 | 10.90 | 11.10 | +0.46 | +4.47% | 15 | 281 | 71.78% |
| SE240621C00040000 | 2023-09-28 1:18PM EDT | 2024-06-21 | 11.65 | 11.50 | 11.70 | +0.85 | +7.87% | 25 | 631 | 71.37% |
| SE250117C00040000 | 2023-09-28 3:55PM EDT | 2025-01-17 | 14.75 | 14.65 | 14.90 | +0.69 | +4.91% | 11 | 1,085 | 71.36% |
| SE251219C00040000 | 2023-09-28 11:42AM EDT | 2025-12-19 | 18.40 | 18.40 | 18.90 | 0.00 | - | 5 | 463 | 72.25% |
| SE260116C00040000 | 2023-09-28 3:59PM EDT | 2026-01-16 | 18.70 | 18.10 | 19.00 | -0.05 | -0.27% | 5 | 125 | 70.58% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230929P00040000 | 2023-09-28 3:48PM EDT | 2023-09-29 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 2,369 | 2,480 | 73.44% |
| SE231006P00040000 | 2023-09-28 2:51PM EDT | 2023-10-06 | 0.30 | 0.29 | 0.32 | -0.28 | -48.28% | 18 | 1,083 | 53.71% |
| SE231013P00040000 | 2023-09-28 12:55PM EDT | 2023-10-13 | 0.66 | 0.61 | 0.66 | -0.28 | -29.79% | 13 | 39 | 52.88% |
| SE231020P00040000 | 2023-09-28 3:57PM EDT | 2023-10-20 | 0.92 | 0.90 | 0.95 | -0.27 | -22.69% | 135 | 1,668 | 52.44% |
| SE231027P00040000 | 2023-09-27 11:46AM EDT | 2023-10-27 | 1.55 | 1.15 | 1.22 | 0.00 | - | 4 | 42 | 52.15% |
| SE231103P00040000 | 2023-09-28 3:24PM EDT | 2023-11-03 | 1.40 | 1.39 | 1.49 | -0.42 | -23.08% | 5 | 17 | 52.34% |
| SE231117P00040000 | 2023-09-28 3:57PM EDT | 2023-11-17 | 2.98 | 2.97 | 3.05 | -0.42 | -12.35% | 289 | 5,289 | 71.88% |
| SE231215P00040000 | 2023-09-28 2:42PM EDT | 2023-12-15 | 3.55 | 3.50 | 3.60 | -0.57 | -13.83% | 7 | 7,172 | 64.92% |
| SE240119P00040000 | 2023-09-28 2:09PM EDT | 2024-01-19 | 4.15 | 4.05 | 4.15 | -0.40 | -8.79% | 5 | 6,636 | 60.16% |
| SE240216P00040000 | 2023-09-28 10:29AM EDT | 2024-02-16 | 4.93 | 4.50 | 4.60 | -0.07 | -1.40% | 1 | 2,376 | 58.40% |
| SE240315P00040000 | 2023-09-26 10:54AM EDT | 2024-03-15 | 6.30 | 5.35 | 5.50 | 0.00 | - | 2 | 2,133 | 61.40% |
| SE240517P00040000 | 2023-09-27 10:45AM EDT | 2024-05-17 | 6.51 | 6.40 | 6.55 | 0.00 | - | 36 | 342 | 60.67% |
| SE240621P00040000 | 2023-09-28 3:56PM EDT | 2024-06-21 | 6.85 | 6.80 | 6.95 | -0.04 | -0.58% | 1 | 2,943 | 59.50% |
| SE250117P00040000 | 2023-09-28 3:15PM EDT | 2025-01-17 | 8.98 | 8.95 | 9.10 | -0.22 | -2.39% | 5 | 6,650 | 56.47% |
| SE251219P00040000 | 2023-09-28 2:43PM EDT | 2025-12-19 | 11.49 | 11.35 | 11.65 | -0.11 | -0.95% | 22 | 282 | 54.02% |
| SE260116P00040000 | 2023-09-25 10:29AM EDT | 2026-01-16 | 12.50 | 11.45 | 12.25 | 0.00 | - | 1 | 1 | 54.63% |
© 2023 Yahoo. Tutti i diritti riservati.
