Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.611,29 +893,54 (+1,45%)
Sea Limited (SE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240802C00070000 | 2024-07-26 3:37PM EDT | 2024-08-02 | 0.14 | 0.15 | 0.17 | -0.01 | -6.67% | 1,037 | 1,427 | 38.67% |
| SE240809C00070000 | 2024-07-26 3:41PM EDT | 2024-08-09 | 0.47 | 0.45 | 0.65 | +0.03 | +6.82% | 21 | 383 | 42.68% |
| SE240816C00070000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 2.15 | 2.16 | 2.58 | +0.15 | +7.50% | 27 | 5,247 | 66.58% |
| SE240823C00070000 | 2024-07-25 9:30AM EDT | 2024-08-23 | 2.68 | 2.73 | 2.96 | +0.28 | +11.67% | 1 | 6 | 64.58% |
| SE240830C00070000 | 2024-07-26 1:41PM EDT | 2024-08-30 | 3.00 | 2.94 | 4.15 | -0.15 | -4.76% | 8 | 27 | 66.75% |
| SE240920C00070000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 3.50 | 3.50 | 3.65 | +0.20 | +6.06% | 30 | 6,685 | 53.06% |
| SE241018C00070000 | 2024-07-26 2:34PM EDT | 2024-10-18 | 4.00 | 4.15 | 4.25 | +0.10 | +2.56% | 24 | 1,197 | 48.83% |
| SE241115C00070000 | 2024-07-26 3:26PM EDT | 2024-11-15 | 5.45 | 5.55 | 5.75 | +0.45 | +9.00% | 1 | 863 | 52.08% |
| SE241220C00070000 | 2024-07-25 11:32AM EDT | 2024-12-20 | 6.25 | 6.75 | 6.95 | 0.00 | - | 12 | 112 | 52.72% |
| SE250117C00070000 | 2024-07-26 10:25AM EDT | 2025-01-17 | 8.15 | 7.25 | 7.45 | +1.21 | +17.44% | 8 | 5,775 | 51.09% |
| SE250221C00070000 | 2024-07-24 3:45PM EDT | 2025-02-21 | 8.40 | 8.00 | 8.35 | 0.00 | - | 1 | 57 | 50.81% |
| SE250321C00070000 | 2024-07-10 12:16PM EDT | 2025-03-21 | 14.84 | 9.25 | 9.50 | 0.00 | - | 1 | 47 | 53.43% |
| SE250620C00070000 | 2024-07-26 3:00PM EDT | 2025-06-20 | 11.33 | 11.25 | 12.50 | -0.50 | -4.23% | 2 | 131 | 55.60% |
| SE251219C00070000 | 2024-07-26 1:41PM EDT | 2025-12-19 | 14.85 | 14.40 | 15.20 | +0.85 | +6.07% | 3 | 5,415 | 54.24% |
| SE260116C00070000 | 2024-07-26 1:30PM EDT | 2026-01-16 | 15.60 | 14.95 | 16.10 | +1.00 | +6.85% | 8 | 731 | 55.16% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240802P00070000 | 2024-07-26 2:18PM EDT | 2024-08-02 | 5.00 | 4.55 | 5.00 | -0.58 | -10.39% | 9 | 125 | 47.56% |
| SE240809P00070000 | 2024-07-25 11:00AM EDT | 2024-08-09 | 4.15 | 4.65 | 5.30 | -1.78 | -30.02% | 103 | 127 | 42.38% |
| SE240816P00070000 | 2024-07-26 12:05PM EDT | 2024-08-16 | 6.95 | 5.65 | 6.85 | -0.50 | -6.71% | 165 | 7,752 | 53.00% |
| SE240823P00070000 | 2024-07-26 9:54AM EDT | 2024-08-23 | 6.55 | 7.05 | 7.50 | -1.50 | -18.63% | 3 | 57 | 61.26% |
| SE240830P00070000 | 2024-07-25 9:37AM EDT | 2024-08-30 | 8.47 | 6.45 | 7.65 | 0.00 | - | 1 | 11 | 51.83% |
| SE240920P00070000 | 2024-07-26 9:58AM EDT | 2024-09-20 | 7.65 | 7.70 | 7.85 | -0.95 | -11.05% | 176 | 9,959 | 49.19% |
| SE241018P00070000 | 2024-07-26 2:52PM EDT | 2024-10-18 | 8.45 | 8.10 | 8.25 | -0.10 | -1.17% | 15 | 20,075 | 43.46% |
| SE241115P00070000 | 2024-07-25 10:21AM EDT | 2024-11-15 | 10.00 | 9.20 | 9.35 | 0.00 | - | 2 | 475 | 45.39% |
| SE241220P00070000 | 2024-07-25 3:55PM EDT | 2024-12-20 | 9.90 | 10.05 | 10.25 | -0.80 | -7.48% | 2 | 87 | 45.11% |
| SE250117P00070000 | 2024-07-25 11:17AM EDT | 2025-01-17 | 10.75 | 10.40 | 10.60 | -0.25 | -2.27% | 4 | 1,908 | 43.29% |
| SE250221P00070000 | 2024-07-02 11:23AM EDT | 2025-02-21 | 9.40 | 10.95 | 11.20 | 0.00 | - | 248 | 252 | 42.56% |
| SE250321P00070000 | 2024-07-11 9:51AM EDT | 2025-03-21 | 8.00 | 11.80 | 12.20 | 0.00 | - | 1 | 50 | 44.73% |
| SE250620P00070000 | 2024-07-24 11:02AM EDT | 2025-06-20 | 12.97 | 12.35 | 13.65 | 0.00 | - | 10 | 737 | 43.91% |
| SE251219P00070000 | 2024-07-26 11:10AM EDT | 2025-12-19 | 15.44 | 14.45 | 15.95 | +1.36 | +9.66% | 1 | 54 | 42.73% |
| SE260116P00070000 | 2024-07-25 12:41PM EDT | 2026-01-16 | 16.15 | 14.65 | 16.05 | 0.00 | - | 1 | 71 | 41.92% |
© 2024 Yahoo. Tutti i diritti riservati.