La bourse ferme dans 5 h 54 min
CAC 40
8 255,13 +67,48 (+0,82 %) Euro Stoxx 50
5 096,14 +41,73 (+0,83 %) 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
58 398,20 +1 814,99 (+3,21 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517C00020000 | 2024-03-25 12:22PM EDT | 20.00 | 35.00 | 41.35 | 45.25 | 0.00 | - | 4 | 53 | 0.00% |
| SE240517C00022500 | 2024-03-22 9:46AM EDT | 22.50 | 32.42 | 30.90 | 34.60 | 0.00 | - | 3 | 17 | 0.00% |
| SE240517C00025000 | 2024-03-15 11:06AM EDT | 25.00 | 33.30 | 26.50 | 30.95 | 0.00 | - | 1 | 45 | 0.00% |
| SE240517C00030000 | 2024-04-24 9:31AM EDT | 30.00 | 33.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240517C00032000 | 2024-04-17 3:17PM EDT | 32.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240517C00033000 | 2024-04-18 11:26AM EDT | 33.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240517C00035000 | 2024-04-18 10:03AM EDT | 35.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240517C00036000 | 2024-03-05 11:44AM EDT | 36.00 | 19.00 | 18.90 | 19.30 | 0.00 | - | 2 | 2 | 0.00% |
| SE240517C00037000 | 2024-04-19 1:16PM EDT | 37.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SE240517C00038000 | 2024-04-23 9:30AM EDT | 38.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE240517C00039000 | 2024-05-02 9:54AM EDT | 39.00 | 24.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240517C00040000 | 2024-05-09 3:21PM EDT | 40.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240517C00041000 | 2024-05-03 11:05AM EDT | 41.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240517C00042000 | 2024-05-09 11:20AM EDT | 42.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240517C00043000 | 2024-04-23 10:16AM EDT | 43.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240517C00044000 | 2024-04-23 11:50AM EDT | 44.00 | 19.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE240517C00045000 | 2024-05-08 12:57PM EDT | 45.00 | 20.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SE240517C00046000 | 2024-05-06 11:58AM EDT | 46.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240517C00047000 | 2024-05-09 12:24PM EDT | 47.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SE240517C00048000 | 2024-05-07 12:37PM EDT | 48.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240517C00049000 | 2024-05-08 11:43AM EDT | 49.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SE240517C00050000 | 2024-05-09 12:55PM EDT | 50.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE240517C00051000 | 2024-04-30 1:21PM EDT | 51.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240517C00052000 | 2024-05-09 3:55PM EDT | 52.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240517C00053000 | 2024-05-08 10:28AM EDT | 53.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240517C00054000 | 2024-05-08 2:33PM EDT | 54.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240517C00055000 | 2024-05-09 1:23PM EDT | 55.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SE240517C00056000 | 2024-05-03 10:45AM EDT | 56.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240517C00057000 | 2024-05-09 3:55PM EDT | 57.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240517C00058000 | 2024-05-09 12:57PM EDT | 58.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240517C00059000 | 2024-05-08 1:56PM EDT | 59.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE240517C00060000 | 2024-05-09 2:31PM EDT | 60.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SE240517C00061000 | 2024-05-09 3:51PM EDT | 61.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE240517C00062000 | 2024-05-09 3:48PM EDT | 62.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| SE240517C00063000 | 2024-05-09 11:38AM EDT | 63.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SE240517C00064000 | 2024-05-09 1:09PM EDT | 64.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SE240517C00065000 | 2024-05-09 3:39PM EDT | 65.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| SE240517C00066000 | 2024-05-09 3:59PM EDT | 66.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 0.10% |
| SE240517C00067000 | 2024-05-09 3:00PM EDT | 67.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 3.13% |
| SE240517C00068000 | 2024-05-09 3:16PM EDT | 68.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 6.25% |
| SE240517C00069000 | 2024-05-09 12:44PM EDT | 69.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SE240517C00070000 | 2024-05-09 3:51PM EDT | 70.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| SE240517C00071000 | 2024-05-09 12:23PM EDT | 71.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SE240517C00072000 | 2024-05-09 2:31PM EDT | 72.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SE240517C00073000 | 2024-05-09 3:10PM EDT | 73.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| SE240517C00074000 | 2024-05-09 3:59PM EDT | 74.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SE240517C00075000 | 2024-05-09 3:48PM EDT | 75.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| SE240517C00076000 | 2024-05-09 3:41PM EDT | 76.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| SE240517C00077000 | 2024-05-09 10:44AM EDT | 77.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SE240517C00078000 | 2024-05-09 2:29PM EDT | 78.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SE240517C00080000 | 2024-05-09 3:45PM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| SE240517C00085000 | 2024-05-09 3:47PM EDT | 85.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| SE240517C00090000 | 2024-05-09 2:46PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| SE240517C00095000 | 2024-05-09 10:31AM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00020000 | 2024-03-28 9:48AM EDT | 20.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 5 | 198 | 509.38% |
| SE240517P00022500 | 2024-04-30 10:09AM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240517P00025000 | 2024-04-22 10:19AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SE240517P00030000 | 2024-05-09 1:27PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SE240517P00031000 | 2024-04-09 10:06AM EDT | 31.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 320.70% |
| SE240517P00032000 | 2024-04-01 12:15PM EDT | 32.00 | 0.16 | 0.00 | 2.17 | 0.00 | - | 2 | 9 | 371.68% |
| SE240517P00033000 | 2024-04-16 10:12AM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE240517P00034000 | 2024-05-01 1:13PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SE240517P00035000 | 2024-05-07 9:45AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE240517P00036000 | 2024-04-10 10:47AM EDT | 36.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE240517P00037000 | 2024-05-01 1:12PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SE240517P00038000 | 2024-05-01 1:12PM EDT | 38.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SE240517P00039000 | 2024-05-01 1:12PM EDT | 39.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SE240517P00040000 | 2024-05-09 3:01PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SE240517P00041000 | 2024-05-07 11:47AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SE240517P00042000 | 2024-05-09 3:38PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SE240517P00043000 | 2024-05-06 3:54PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SE240517P00044000 | 2024-05-09 3:49PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SE240517P00045000 | 2024-05-09 12:15PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE240517P00046000 | 2024-05-09 2:25PM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SE240517P00047000 | 2024-05-09 10:07AM EDT | 47.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SE240517P00048000 | 2024-05-08 3:24PM EDT | 48.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE240517P00049000 | 2024-05-09 2:37PM EDT | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE240517P00050000 | 2024-05-09 3:59PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| SE240517P00051000 | 2024-05-09 1:03PM EDT | 51.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE240517P00052000 | 2024-05-09 2:17PM EDT | 52.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SE240517P00053000 | 2024-05-09 3:34PM EDT | 53.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SE240517P00054000 | 2024-05-09 3:43PM EDT | 54.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| SE240517P00055000 | 2024-05-09 3:54PM EDT | 55.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| SE240517P00056000 | 2024-05-09 12:20PM EDT | 56.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SE240517P00057000 | 2024-05-09 3:54PM EDT | 57.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| SE240517P00058000 | 2024-05-09 3:59PM EDT | 58.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| SE240517P00059000 | 2024-05-09 3:12PM EDT | 59.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| SE240517P00060000 | 2024-05-09 3:16PM EDT | 60.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| SE240517P00061000 | 2024-05-09 1:03PM EDT | 61.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SE240517P00062000 | 2024-05-09 3:48PM EDT | 62.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SE240517P00063000 | 2024-05-09 3:33PM EDT | 63.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SE240517P00064000 | 2024-05-09 3:58PM EDT | 64.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SE240517P00065000 | 2024-05-09 3:56PM EDT | 65.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| SE240517P00066000 | 2024-05-09 3:59PM EDT | 66.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.00% |
| SE240517P00067000 | 2024-05-09 3:11PM EDT | 67.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| SE240517P00068000 | 2024-05-09 3:00PM EDT | 68.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| SE240517P00069000 | 2024-05-09 10:36AM EDT | 69.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE240517P00070000 | 2024-05-09 10:48AM EDT | 70.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240517P00071000 | 2024-05-09 11:10AM EDT | 71.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SE240517P00072000 | 2024-05-09 9:56AM EDT | 72.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SE240517P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240517P00080000 | 2024-05-09 12:24PM EDT | 80.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240517P00085000 | 2024-03-14 3:44PM EDT | 85.00 | 24.95 | 29.00 | 33.80 | 0.00 | - | 9 | 0 | 471.83% |
