Marchés français ouverture 3 h 33 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 311,63 +237,65 (+0,62 %) EUR/USD
1,0778 -0,0006 (-0,05 %) HANG SENG
18 818,34 +280,53 (+1,51 %) Bitcoin EUR
58 361,08 +1 312,70 (+2,30 %)
Sea Limited (SE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524C00043000 | 2024-04-19 3:56PM EDT | 43.00 | 13.68 | 22.30 | 23.75 | 0.00 | - | 1 | 2 | 91.41% |
| SE240524C00045000 | 2024-05-03 9:44AM EDT | 45.00 | 19.95 | 20.60 | 21.65 | 0.00 | - | 1 | 1 | 101.17% |
| SE240524C00046000 | 2024-05-02 11:14AM EDT | 46.00 | 16.71 | 19.70 | 20.60 | 0.00 | - | 3 | 1 | 99.22% |
| SE240524C00047000 | 2024-05-08 3:24PM EDT | 47.00 | 19.39 | 18.90 | 19.90 | 0.00 | - | 2 | 8 | 114.45% |
| SE240524C00048000 | 2024-05-01 9:41AM EDT | 48.00 | 14.75 | 18.05 | 18.75 | 0.00 | - | 1 | 1 | 108.69% |
| SE240524C00050000 | 2024-04-29 10:26AM EDT | 50.00 | 13.60 | 16.10 | 16.60 | 0.00 | - | 2 | 17 | 94.43% |
| SE240524C00051000 | 2024-04-08 10:41AM EDT | 51.00 | 8.37 | 14.10 | 15.00 | 0.00 | - | - | 1 | 50.00% |
| SE240524C00052000 | 2024-04-22 11:09AM EDT | 52.00 | 8.83 | 13.90 | 14.80 | 0.00 | - | 3 | 4 | 83.69% |
| SE240524C00053000 | 2024-04-29 1:44PM EDT | 53.00 | 12.52 | 13.20 | 13.85 | 0.00 | - | 20 | 3 | 87.01% |
| SE240524C00054000 | 2024-04-30 1:57PM EDT | 54.00 | 11.00 | 12.60 | 13.00 | 0.00 | - | 1 | 20 | 92.38% |
| SE240524C00055000 | 2024-05-09 3:55PM EDT | 55.00 | 11.94 | 10.80 | 12.15 | +0.15 | +1.27% | 1 | 1,108 | 73.73% |
| SE240524C00056000 | 2024-05-01 12:08PM EDT | 56.00 | 8.18 | 10.90 | 11.35 | 0.00 | - | 5 | 143 | 90.72% |
| SE240524C00057000 | 2024-04-24 10:10AM EDT | 57.00 | 9.73 | 10.15 | 10.60 | 0.00 | - | 1 | 6 | 91.36% |
| SE240524C00058000 | 2024-05-09 10:00AM EDT | 58.00 | 10.10 | 9.40 | 9.75 | +0.55 | +5.76% | 1 | 33 | 89.89% |
| SE240524C00059000 | 2024-05-03 2:25PM EDT | 59.00 | 9.50 | 8.75 | 8.95 | 0.00 | - | 3 | 25 | 89.65% |
| SE240524C00060000 | 2024-05-09 3:55PM EDT | 60.00 | 8.18 | 8.00 | 8.25 | -0.07 | -0.85% | 8 | 99 | 88.72% |
| SE240524C00061000 | 2024-05-09 1:02PM EDT | 61.00 | 7.57 | 7.40 | 7.65 | -0.20 | -2.57% | 3 | 47 | 89.89% |
| SE240524C00062000 | 2024-05-09 10:41AM EDT | 62.00 | 7.60 | 6.80 | 7.05 | +1.30 | +20.63% | 11 | 57 | 90.19% |
| SE240524C00063000 | 2024-05-09 2:26PM EDT | 63.00 | 6.35 | 6.25 | 6.40 | +0.65 | +11.40% | 2 | 54 | 89.84% |
| SE240524C00064000 | 2024-05-09 12:27PM EDT | 64.00 | 6.09 | 5.70 | 5.85 | +0.36 | +6.28% | 6 | 21 | 89.80% |
| SE240524C00065000 | 2024-05-09 2:24PM EDT | 65.00 | 5.25 | 5.20 | 5.35 | -0.45 | -7.89% | 84 | 120 | 90.04% |
| SE240524C00066000 | 2024-05-09 2:33PM EDT | 66.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 463 | 629 | 90.14% |
| SE240524C00067000 | 2024-05-09 3:48PM EDT | 67.00 | 4.40 | 4.25 | 4.40 | -0.40 | -8.33% | 122 | 75 | 89.62% |
| SE240524C00068000 | 2024-05-09 10:43AM EDT | 68.00 | 4.45 | 3.85 | 4.00 | +1.10 | +32.84% | 27 | 180 | 89.89% |
| SE240524C00069000 | 2024-05-07 9:46AM EDT | 69.00 | 3.15 | 2.89 | 3.60 | 0.00 | - | 1 | 22 | 84.28% |
| SE240524C00070000 | 2024-05-09 3:17PM EDT | 70.00 | 3.17 | 3.05 | 3.20 | +0.36 | +12.81% | 10 | 76 | 88.70% |
| SE240524C00071000 | 2024-05-08 3:33PM EDT | 71.00 | 2.79 | 2.72 | 2.86 | 0.00 | - | 2 | 20 | 88.48% |
| SE240524C00072000 | 2024-05-09 3:25PM EDT | 72.00 | 2.44 | 2.42 | 2.53 | +0.07 | +2.95% | 1 | 11 | 88.09% |
| SE240524C00073000 | 2024-05-09 10:22AM EDT | 73.00 | 2.54 | 2.13 | 2.24 | +0.51 | +25.12% | 1 | 5 | 87.65% |
| SE240524C00074000 | 2024-05-08 9:47AM EDT | 74.00 | 1.53 | 1.89 | 1.99 | 0.00 | - | 1 | 25 | 87.60% |
| SE240524C00075000 | 2024-05-09 9:37AM EDT | 75.00 | 1.84 | 1.65 | 1.76 | -0.16 | -8.00% | 3 | 196 | 87.26% |
| SE240524C00076000 | 2024-05-09 11:16AM EDT | 76.00 | 1.61 | 1.45 | 1.55 | 0.00 | - | 5 | 104 | 87.11% |
| SE240524C00077000 | 2024-05-08 11:33AM EDT | 77.00 | 1.14 | 1.22 | 1.35 | +1.14 | - | - | 57 | 86.13% |
| SE240524C00078000 | 2024-05-07 3:51PM EDT | 78.00 | 1.03 | 0.99 | 1.84 | +1.03 | - | - | 31 | 93.70% |
| SE240524C00080000 | 2024-05-09 3:45PM EDT | 80.00 | 0.86 | 0.80 | 0.92 | -0.07 | -7.53% | 66 | 1,250 | 86.04% |
| SE240524C00085000 | 2024-05-09 3:22PM EDT | 85.00 | 0.43 | 0.41 | 0.46 | -0.02 | -4.44% | 28 | 53 | 86.43% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524P00040000 | 2024-05-06 1:29PM EDT | 40.00 | 0.19 | 0.02 | 0.75 | 0.00 | - | 5 | 10 | 155.66% |
| SE240524P00041000 | 2024-05-03 2:07PM EDT | 41.00 | 0.05 | 0.03 | 0.75 | 0.00 | - | 8 | 10 | 149.61% |
| SE240524P00042000 | 2024-05-06 9:30AM EDT | 42.00 | 0.06 | 0.03 | 0.75 | 0.00 | - | 1 | 9 | 143.16% |
| SE240524P00043000 | 2024-04-25 1:11PM EDT | 43.00 | 0.04 | 0.03 | 0.75 | 0.00 | - | 1 | 4 | 136.91% |
| SE240524P00044000 | 2024-05-09 2:04PM EDT | 44.00 | 0.10 | 0.09 | 0.29 | -0.01 | -9.09% | 50 | 57 | 113.09% |
| SE240524P00045000 | 2024-05-01 12:52PM EDT | 45.00 | 0.29 | 0.05 | 0.51 | 0.00 | - | 1 | 12 | 116.21% |
| SE240524P00046000 | 2024-04-24 10:11AM EDT | 46.00 | 0.45 | 0.06 | 0.63 | 0.00 | - | 1 | 2 | 115.72% |
| SE240524P00047000 | 2024-05-02 12:26PM EDT | 47.00 | 0.30 | 0.08 | 0.75 | 0.00 | - | 1 | 5 | 114.75% |
| SE240524P00048000 | 2024-04-25 9:33AM EDT | 48.00 | 0.74 | 0.09 | 0.75 | 0.00 | - | 12 | 16 | 109.28% |
| SE240524P00049000 | 2024-05-09 10:56AM EDT | 49.00 | 0.31 | 0.22 | 0.56 | +0.04 | +14.81% | 5 | 29 | 101.76% |
| SE240524P00050000 | 2024-05-09 11:28AM EDT | 50.00 | 0.33 | 0.26 | 0.32 | +0.02 | +6.45% | 7 | 155 | 89.84% |
| SE240524P00051000 | 2024-04-24 12:11PM EDT | 51.00 | 1.15 | 0.33 | 0.38 | 0.00 | - | 1 | 5 | 88.67% |
| SE240524P00052000 | 2024-05-06 9:32AM EDT | 52.00 | 0.38 | 0.41 | 0.47 | 0.00 | - | 1 | 22 | 87.99% |
| SE240524P00053000 | 2024-05-09 1:35PM EDT | 53.00 | 0.55 | 0.51 | 0.56 | -0.11 | -16.67% | 3 | 24 | 87.01% |
| SE240524P00054000 | 2024-05-08 3:57PM EDT | 54.00 | 0.62 | 0.47 | 0.70 | 0.00 | - | 5 | 147 | 83.59% |
| SE240524P00055000 | 2024-05-09 3:45PM EDT | 55.00 | 0.83 | 0.78 | 0.85 | -0.12 | -12.63% | 28 | 1,260 | 86.52% |
| SE240524P00056000 | 2024-05-08 11:01AM EDT | 56.00 | 1.17 | 0.95 | 1.02 | 0.00 | - | 3 | 44 | 86.04% |
| SE240524P00057000 | 2024-05-07 3:35PM EDT | 57.00 | 1.27 | 1.16 | 1.23 | 0.00 | - | 17 | 64 | 86.04% |
| SE240524P00058000 | 2024-05-09 9:51AM EDT | 58.00 | 1.36 | 1.40 | 1.48 | -0.17 | -11.11% | 1 | 21 | 86.13% |
| SE240524P00059000 | 2024-05-09 10:39AM EDT | 59.00 | 1.62 | 1.68 | 1.77 | -0.03 | -1.82% | 2 | 36 | 86.43% |
| SE240524P00060000 | 2024-05-09 11:32AM EDT | 60.00 | 2.05 | 1.91 | 2.08 | +0.05 | +2.50% | 20 | 35 | 85.55% |
| SE240524P00061000 | 2024-05-08 10:49AM EDT | 61.00 | 2.60 | 2.31 | 2.43 | 0.00 | - | 3 | 34 | 86.33% |
| SE240524P00062000 | 2024-05-09 12:42PM EDT | 62.00 | 2.78 | 2.01 | 3.80 | -0.14 | -4.79% | 5 | 11 | 89.60% |
| SE240524P00063000 | 2024-05-09 10:39AM EDT | 63.00 | 3.02 | 3.10 | 3.25 | +0.04 | +1.34% | 1 | 27 | 86.67% |
| SE240524P00064000 | 2024-05-09 9:52AM EDT | 64.00 | 3.50 | 3.55 | 3.70 | -0.65 | -15.66% | 1 | 33 | 86.69% |
| SE240524P00065000 | 2024-05-08 3:58PM EDT | 65.00 | 3.85 | 4.05 | 4.20 | 0.00 | - | 52 | 136 | 87.01% |
| SE240524P00066000 | 2024-05-09 1:43PM EDT | 66.00 | 4.60 | 4.55 | 4.70 | -0.30 | -6.12% | 16 | 37 | 86.67% |
| SE240524P00067000 | 2024-05-09 11:18AM EDT | 67.00 | 5.35 | 5.10 | 5.25 | +0.48 | +9.86% | 37 | 58 | 86.62% |
| SE240524P00068000 | 2024-05-08 11:08AM EDT | 68.00 | 6.20 | 5.65 | 5.85 | 0.00 | - | 3 | 5 | 86.43% |
| SE240524P00069000 | 2024-05-07 12:17PM EDT | 69.00 | 6.35 | 6.25 | 6.45 | 0.00 | - | 4 | 8 | 86.08% |
| SE240524P00070000 | 2024-05-08 9:33AM EDT | 70.00 | 7.80 | 6.90 | 7.10 | +7.80 | - | - | 3 | 86.08% |
| SE240524P00072000 | 2024-05-08 3:30PM EDT | 72.00 | 8.30 | 8.25 | 8.45 | +8.30 | - | - | 8 | 85.35% |
| SE240524P00080000 | 2024-05-07 11:08AM EDT | 80.00 | 14.68 | 14.55 | 15.30 | +14.68 | - | - | 2 | 87.70% |
