La bourse ferme dans 47 min
CAC 40
8 222,55 +34,90 (+0,43 %) Euro Stoxx 50
5 083,65 +29,24 (+0,58 %) Dow Jones
39 530,81 +143,05 (+0,36 %) EUR/USD
1,0769 -0,0015 (-0,14 %) Gold future
2 372,00 +31,70 (+1,35 %) Bitcoin EUR
57 411,94 +399,86 (+0,70 %)
Sea Limited (SE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:43AM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240531C00046000 | 2024-05-06 10:02AM EDT | 46.00 | 21.08 | 19.15 | 21.50 | 0.00 | - | 3 | 3 | 100.39% |
| SE240531C00047000 | 2024-04-16 12:25PM EDT | 47.00 | 10.79 | 18.00 | 20.40 | 0.00 | - | - | 2 | 88.48% |
| SE240531C00048000 | 2024-05-03 9:42AM EDT | 48.00 | 17.42 | 17.25 | 18.90 | 0.00 | - | 1 | 10 | 75.39% |
| SE240531C00050000 | 2024-05-03 3:58PM EDT | 50.00 | 16.81 | 15.70 | 16.30 | 0.00 | - | 1 | 14 | 60.94% |
| SE240531C00052000 | 2024-05-07 10:28AM EDT | 52.00 | 14.54 | 13.25 | 14.75 | 0.00 | - | 1 | 1 | 53.52% |
| SE240531C00053000 | 2024-05-08 3:24PM EDT | 53.00 | 13.89 | 12.55 | 13.50 | 0.00 | - | 1 | 1 | 51.95% |
| SE240531C00054000 | 2024-04-25 3:28PM EDT | 54.00 | 10.84 | 12.40 | 14.25 | 0.00 | - | 2 | 4 | 93.02% |
| SE240531C00055000 | 2024-05-01 10:11AM EDT | 55.00 | 9.00 | 11.55 | 12.15 | 0.00 | - | 100 | 405 | 75.15% |
| SE240531C00056000 | 2024-05-03 1:24PM EDT | 56.00 | 12.13 | 10.35 | 11.25 | 0.00 | - | 3 | 100 | 68.65% |
| SE240531C00057000 | 2024-04-23 10:29AM EDT | 57.00 | 7.90 | 9.00 | 10.95 | 0.00 | - | 4 | 15 | 67.97% |
| SE240531C00058000 | 2024-04-16 9:56AM EDT | 58.00 | 4.00 | 8.35 | 10.05 | 0.00 | - | - | 10 | 67.82% |
| SE240531C00059000 | 2024-04-22 12:21PM EDT | 59.00 | 5.85 | 8.65 | 9.35 | 0.00 | - | - | 4 | 78.47% |
| SE240531C00060000 | 2024-05-10 9:32AM EDT | 60.00 | 8.50 | 7.40 | 8.10 | +1.42 | +20.06% | 5 | 10 | 67.58% |
| SE240531C00061000 | 2024-05-10 9:43AM EDT | 61.00 | 7.85 | 5.50 | 7.45 | +0.05 | +0.64% | 1 | 12 | 56.40% |
| SE240531C00062000 | 2024-05-06 12:05PM EDT | 62.00 | 7.28 | 6.65 | 6.90 | 0.00 | - | 5 | 5 | 73.07% |
| SE240531C00063000 | 2024-05-03 12:46PM EDT | 63.00 | 6.78 | 6.15 | 6.35 | 0.00 | - | 1 | 18 | 73.97% |
| SE240531C00064000 | 2024-05-06 11:12AM EDT | 64.00 | 6.05 | 5.60 | 5.80 | 0.00 | - | 8 | 32 | 73.90% |
| SE240531C00065000 | 2024-05-10 10:25AM EDT | 65.00 | 5.20 | 5.15 | 5.30 | -0.30 | -5.45% | 6 | 86 | 74.46% |
| SE240531C00066000 | 2024-05-09 2:25PM EDT | 66.00 | 5.00 | 4.65 | 6.00 | 0.00 | - | 8 | 109 | 83.45% |
| SE240531C00067000 | 2024-05-10 10:19AM EDT | 67.00 | 4.35 | 4.25 | 4.50 | -0.65 | -13.00% | 2 | 13 | 75.56% |
| SE240531C00068000 | 2024-05-10 10:25AM EDT | 68.00 | 3.90 | 3.80 | 4.00 | -0.63 | -13.91% | 1 | 18 | 74.56% |
| SE240531C00069000 | 2024-05-09 12:39PM EDT | 69.00 | 4.02 | 3.45 | 3.60 | 0.00 | - | 3 | 31 | 74.66% |
| SE240531C00070000 | 2024-05-09 12:04PM EDT | 70.00 | 3.55 | 3.10 | 3.50 | -0.05 | -1.39% | 1 | 98 | 76.66% |
| SE240531C00071000 | 2024-05-06 10:16AM EDT | 71.00 | 3.06 | 2.57 | 2.90 | 0.00 | - | - | 1 | 72.75% |
| SE240531C00072000 | 2024-05-09 10:27AM EDT | 72.00 | 2.91 | 2.50 | 2.63 | 0.00 | - | 1 | 7 | 74.80% |
| SE240531C00073000 | 2024-05-08 10:28AM EDT | 73.00 | 2.20 | 1.76 | 2.37 | 0.00 | - | 7 | 8 | 70.80% |
| SE240531C00074000 | 2024-05-07 11:52AM EDT | 74.00 | 1.94 | 1.95 | 2.34 | 0.00 | - | 8 | 8 | 76.54% |
| SE240531C00075000 | 2024-05-09 10:26AM EDT | 75.00 | 2.11 | 1.72 | 1.84 | 0.00 | - | 12 | 60 | 73.97% |
| SE240531C00080000 | 2024-05-08 3:48PM EDT | 80.00 | 1.07 | 0.92 | 1.05 | 0.00 | - | 53 | 338 | 74.61% |
| SE240531C00085000 | 2024-05-06 3:58PM EDT | 85.00 | 0.54 | 0.46 | 0.69 | 0.00 | - | 5 | 19 | 76.81% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240531P00040000 | 2024-04-18 3:19PM EDT | 40.00 | 0.45 | 0.01 | 0.60 | 0.00 | - | 1 | 2 | 122.27% |
| SE240531P00044000 | 2024-05-03 3:55PM EDT | 44.00 | 0.11 | 0.02 | 0.60 | 0.00 | - | 1 | 6 | 102.54% |
| SE240531P00045000 | 2024-05-01 2:46PM EDT | 45.00 | 0.30 | 0.03 | 0.75 | 0.00 | - | 1 | 21 | 102.73% |
| SE240531P00046000 | 2024-05-02 11:32AM EDT | 46.00 | 0.32 | 0.01 | 0.70 | 0.00 | - | 2 | 18 | 95.90% |
| SE240531P00047000 | 2024-05-08 3:38PM EDT | 47.00 | 0.20 | 0.08 | 0.75 | 0.00 | - | 6 | 19 | 94.43% |
| SE240531P00048000 | 2024-05-08 3:36PM EDT | 48.00 | 0.28 | 0.16 | 0.75 | 0.00 | - | 3 | 9 | 91.70% |
| SE240531P00049000 | 2024-04-29 10:21AM EDT | 49.00 | 0.73 | 0.07 | 0.34 | 0.00 | - | 1 | 5 | 72.75% |
| SE240531P00050000 | 2024-05-09 11:47AM EDT | 50.00 | 0.40 | 0.35 | 0.42 | 0.00 | - | 10 | 101 | 78.91% |
| SE240531P00052000 | 2024-05-08 10:41AM EDT | 52.00 | 0.56 | 0.53 | 0.60 | 0.00 | - | 2 | 16 | 77.34% |
| SE240531P00053000 | 2024-05-07 2:45PM EDT | 53.00 | 0.67 | 0.65 | 1.14 | 0.00 | - | 3 | 16 | 83.59% |
| SE240531P00054000 | 2024-05-10 9:33AM EDT | 54.00 | 0.65 | 0.29 | 0.87 | -0.12 | -15.58% | 1 | 31 | 68.46% |
| SE240531P00055000 | 2024-05-09 1:30PM EDT | 55.00 | 0.92 | 0.52 | 1.05 | 0.00 | - | 3 | 72 | 70.17% |
| SE240531P00056000 | 2024-05-02 1:13PM EDT | 56.00 | 1.71 | 1.17 | 1.27 | 0.00 | - | 11 | 14 | 76.61% |
| SE240531P00057000 | 2024-05-06 2:29PM EDT | 57.00 | 1.28 | 1.40 | 1.57 | 0.00 | - | 4 | 48 | 77.30% |
| SE240531P00058000 | 2024-05-09 3:05PM EDT | 58.00 | 1.57 | 1.65 | 1.92 | 0.00 | - | 5 | 21 | 77.98% |
| SE240531P00059000 | 2024-05-09 9:30AM EDT | 59.00 | 1.87 | 1.95 | 2.09 | 0.00 | - | 1 | 68 | 76.71% |
| SE240531P00060000 | 2024-05-09 12:56PM EDT | 60.00 | 2.20 | 2.27 | 2.47 | 0.00 | - | 1 | 39 | 77.15% |
| SE240531P00061000 | 2024-05-08 3:38PM EDT | 61.00 | 2.48 | 2.48 | 2.93 | 0.00 | - | - | 4 | 76.68% |
| SE240531P00062000 | 2024-05-09 10:59AM EDT | 62.00 | 2.95 | 2.89 | 3.30 | 0.00 | - | 2 | 21 | 76.64% |
| SE240531P00063000 | 2024-05-06 10:31AM EDT | 63.00 | 3.00 | 3.50 | 3.65 | 0.00 | - | 1 | 1,125 | 77.51% |
| SE240531P00064000 | 2024-05-07 12:50PM EDT | 64.00 | 3.75 | 3.90 | 4.10 | 0.00 | - | 22 | 35 | 76.95% |
| SE240531P00065000 | 2024-05-08 1:42PM EDT | 65.00 | 4.72 | 4.40 | 4.65 | 0.00 | - | 5 | 17 | 77.47% |
| SE240531P00066000 | 2024-05-08 12:03PM EDT | 66.00 | 5.25 | 4.95 | 5.15 | 0.00 | - | 11 | 20 | 77.44% |
| SE240531P00067000 | 2024-05-09 12:43PM EDT | 67.00 | 5.30 | 5.50 | 5.75 | 0.00 | - | 15 | 27 | 77.73% |
| SE240531P00068000 | 2024-05-07 3:34PM EDT | 68.00 | 6.20 | 5.95 | 6.35 | 0.00 | - | 8 | 14 | 76.76% |
| SE240531P00069000 | 2024-05-08 12:10PM EDT | 69.00 | 6.55 | 6.70 | 6.90 | -0.50 | -7.09% | 1 | 49 | 77.25% |
| SE240531P00070000 | 2024-05-07 2:13PM EDT | 70.00 | 7.35 | 7.35 | 7.90 | 0.00 | - | - | 16 | 80.08% |
| SE240531P00071000 | 2024-05-08 3:59PM EDT | 71.00 | 7.45 | 7.95 | 8.25 | 0.00 | - | - | 4 | 76.93% |
