Italia markets closed
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0733 +0,0032 (+0,30%) Bitcoin EUR
60.506,32 +791,25 (+1,33%) CMC Crypto 200
1.398,50 +15,93 (+1,15%)
Sea Limited (SE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:50.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426C00050000 | 2024-04-25 1:14PM EDT | 2024-04-26 | 13.19 | 10.55 | 13.85 | +5.19 | +64.87% | 20 | 102 | 304.30% |
| SE240503C00050000 | 2024-04-24 10:16AM EDT | 2024-05-03 | 13.75 | 11.20 | 14.95 | 0.00 | - | 1 | 20 | 96.48% |
| SE240510C00050000 | 2024-04-18 11:37AM EDT | 2024-05-10 | 7.70 | 11.70 | 14.35 | 0.00 | - | 2 | 2 | 68.95% |
| SE240517C00050000 | 2024-04-25 2:01PM EDT | 2024-05-17 | 13.85 | 12.75 | 15.50 | -0.15 | -1.07% | 2 | 2,909 | 97.66% |
| SE240524C00050000 | 2024-04-24 3:11PM EDT | 2024-05-24 | 14.10 | 13.65 | 14.15 | -0.50 | -3.42% | 2 | 17 | 79.88% |
| SE240531C00050000 | 2024-04-22 9:41AM EDT | 2024-05-31 | 12.25 | 12.30 | 14.35 | 0.00 | - | 10 | 14 | 56.69% |
| SE240621C00050000 | 2024-04-24 1:48PM EDT | 2024-06-21 | 13.90 | 14.50 | 15.65 | -1.36 | -8.91% | 5 | 9,465 | 76.71% |
| SE240719C00050000 | 2024-04-25 1:28PM EDT | 2024-07-19 | 15.35 | 14.10 | 15.30 | +0.15 | +0.99% | 27 | 25 | 58.28% |
| SE240816C00050000 | 2024-04-24 3:58PM EDT | 2024-08-16 | 16.65 | 14.55 | 17.55 | 0.00 | - | 3 | 714 | 64.72% |
| SE240920C00050000 | 2024-04-24 10:16AM EDT | 2024-09-20 | 17.95 | 15.30 | 18.50 | 0.00 | - | 1 | 377 | 63.84% |
| SE241115C00050000 | 2024-04-24 2:00PM EDT | 2024-11-15 | 19.15 | 17.55 | 18.70 | 0.00 | - | 1 | 19 | 63.00% |
| SE250117C00050000 | 2024-04-24 11:06AM EDT | 2025-01-17 | 20.50 | 19.00 | 20.10 | 0.00 | - | 6 | 7,365 | 63.60% |
| SE250620C00050000 | 2024-04-25 10:23AM EDT | 2025-06-20 | 23.08 | 22.15 | 23.40 | -0.22 | -0.94% | 11 | 436 | 65.76% |
| SE251219C00050000 | 2024-04-23 11:36AM EDT | 2025-12-19 | 26.00 | 25.70 | 26.50 | 0.00 | - | 40 | 759 | 68.01% |
| SE260116C00050000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 26.40 | 26.30 | 27.50 | -0.60 | -2.22% | 1 | 682 | 69.59% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426P00050000 | 2024-04-24 12:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 413 | 112.50% |
| SE240503P00050000 | 2024-04-25 3:47PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.11 | -0.02 | -40.00% | 14 | 197 | 73.83% |
| SE240510P00050000 | 2024-04-24 9:31AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 555 | 57.42% |
| SE240517P00050000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 0.45 | 0.45 | 0.54 | -0.05 | -10.00% | 64 | 4,428 | 71.97% |
| SE240524P00050000 | 2024-04-25 11:04AM EDT | 2024-05-24 | 0.93 | 0.84 | 0.90 | +0.08 | +9.41% | 23 | 58 | 74.51% |
| SE240531P00050000 | 2024-04-24 11:36AM EDT | 2024-05-31 | 0.99 | 0.92 | 1.01 | 0.00 | - | 2 | 13 | 69.43% |
| SE240621P00050000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 1.43 | 1.36 | 1.62 | +0.03 | +2.14% | 241 | 4,609 | 64.82% |
| SE240719P00050000 | 2024-04-25 12:05PM EDT | 2024-07-19 | 1.74 | 1.68 | 1.77 | +0.10 | +6.10% | 5 | 80 | 56.40% |
| SE240816P00050000 | 2024-04-24 10:28AM EDT | 2024-08-16 | 2.67 | 2.41 | 2.87 | 0.00 | - | 2 | 2,371 | 58.86% |
| SE240920P00050000 | 2024-04-24 1:04PM EDT | 2024-09-20 | 3.30 | 3.20 | 3.35 | 0.00 | - | 10 | 3,632 | 57.10% |
| SE241115P00050000 | 2024-04-23 12:42PM EDT | 2024-11-15 | 4.45 | 4.15 | 4.30 | 0.00 | - | 6 | 33 | 55.54% |
| SE250117P00050000 | 2024-04-25 2:04PM EDT | 2025-01-17 | 5.10 | 5.15 | 5.30 | -0.09 | -1.73% | 1 | 3,530 | 54.70% |
| SE250620P00050000 | 2024-04-23 10:06AM EDT | 2025-06-20 | 7.90 | 7.30 | 7.55 | 0.00 | - | 1 | 3 | 54.02% |
| SE251219P00050000 | 2024-04-24 1:14PM EDT | 2025-12-19 | 9.50 | 9.30 | 10.75 | 0.00 | - | 1 | 169 | 55.30% |
| SE260116P00050000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 9.40 | 9.55 | 9.80 | 0.00 | - | 1 | 43 | 52.73% |
© 2024 Yahoo. Tutti i diritti riservati.