La bourse ferme dans 5 h 34 min
CAC 40
8 253,86 +66,21 (+0,81 %) Euro Stoxx 50
5 095,90 +41,49 (+0,82 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0785 +0,0001 (+0,01 %) Gold future
2 379,00 +38,70 (+1,65 %) Bitcoin EUR
58 503,93 +1 856,67 (+3,28 %)
Sea Limited (SE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00040000 | 2024-05-06 1:35PM EDT | 40.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240510C00043000 | 2024-04-02 3:29PM EDT | 43.00 | 11.80 | 20.50 | 21.20 | 0.00 | - | - | 1 | 0.00% |
| SE240510C00046000 | 2024-05-01 3:05PM EDT | 46.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SE240510C00047000 | 2024-05-08 10:47AM EDT | 47.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240510C00048000 | 2024-05-09 12:55PM EDT | 48.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240510C00049000 | 2024-04-16 10:20AM EDT | 49.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240510C00050000 | 2024-05-07 9:51AM EDT | 50.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240510C00051000 | 2024-05-08 10:58AM EDT | 51.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240510C00052000 | 2024-05-09 3:13PM EDT | 52.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240510C00053000 | 2024-05-09 12:55PM EDT | 53.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240510C00054000 | 2024-05-06 1:33PM EDT | 54.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240510C00055000 | 2024-05-09 1:23PM EDT | 55.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SE240510C00056000 | 2024-05-08 3:54PM EDT | 56.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE240510C00057000 | 2024-05-06 10:11AM EDT | 57.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SE240510C00058000 | 2024-05-09 12:59PM EDT | 58.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SE240510C00059000 | 2024-05-09 1:02PM EDT | 59.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240510C00060000 | 2024-05-09 12:12PM EDT | 60.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SE240510C00061000 | 2024-05-09 3:59PM EDT | 61.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240510C00062000 | 2024-05-09 1:09PM EDT | 62.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240510C00063000 | 2024-05-09 2:40PM EDT | 63.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SE240510C00064000 | 2024-05-09 3:36PM EDT | 64.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SE240510C00065000 | 2024-05-09 3:54PM EDT | 65.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SE240510C00066000 | 2024-05-09 3:34PM EDT | 66.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.20% |
| SE240510C00067000 | 2024-05-09 3:57PM EDT | 67.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 6.25% |
| SE240510C00068000 | 2024-05-09 3:59PM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| SE240510C00069000 | 2024-05-09 3:44PM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| SE240510C00070000 | 2024-05-09 3:59PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 25.00% |
| SE240510C00071000 | 2024-05-09 3:59PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SE240510C00072000 | 2024-05-09 1:05PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SE240510C00073000 | 2024-05-09 10:15AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SE240510C00074000 | 2024-05-09 3:24PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SE240510C00075000 | 2024-05-09 1:56PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| SE240510C00076000 | 2024-05-06 1:35PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE240510C00077000 | 2024-05-09 3:16PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SE240510C00078000 | 2024-05-09 12:29PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SE240510C00080000 | 2024-05-03 12:30PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240510C00085000 | 2024-05-06 11:00AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510P00044000 | 2024-04-12 3:11PM EDT | 44.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE240510P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE240510P00046000 | 2024-04-12 9:30AM EDT | 46.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE240510P00047000 | 2024-04-29 2:36PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE240510P00048000 | 2024-04-29 9:35AM EDT | 48.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE240510P00049000 | 2024-05-08 9:41AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE240510P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SE240510P00051000 | 2024-05-01 1:07PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SE240510P00052000 | 2024-05-07 2:41PM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SE240510P00053000 | 2024-05-03 9:38AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240510P00054000 | 2024-05-02 3:28PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| SE240510P00055000 | 2024-05-09 3:20PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| SE240510P00056000 | 2024-05-09 2:09PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE240510P00057000 | 2024-05-06 10:04AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SE240510P00058000 | 2024-05-08 10:48AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE240510P00059000 | 2024-05-09 3:20PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SE240510P00060000 | 2024-05-09 1:08PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SE240510P00061000 | 2024-05-08 2:29PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SE240510P00062000 | 2024-05-09 11:35AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| SE240510P00063000 | 2024-05-09 3:36PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| SE240510P00064000 | 2024-05-09 3:52PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| SE240510P00065000 | 2024-05-09 3:47PM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| SE240510P00066000 | 2024-05-09 3:57PM EDT | 66.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| SE240510P00067000 | 2024-05-09 3:34PM EDT | 67.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| SE240510P00068000 | 2024-05-09 11:56AM EDT | 68.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240510P00069000 | 2024-05-06 9:53AM EDT | 69.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240510P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240510P00071000 | 2024-05-03 10:45AM EDT | 71.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
