La bourse ferme dans 8 h 8 min
CAC 40
8 225,84 +38,19 (+0,47 %) Euro Stoxx 50
5 076,62 +22,21 (+0,44 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 375,90 +35,60 (+1,52 %) Bitcoin EUR
58 745,93 +1 665,97 (+2,92 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621C00020000 | 2024-04-18 11:41AM EDT | 20.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00022500 | 2024-02-01 3:45PM EDT | 22.50 | 18.95 | 27.55 | 31.05 | 0.00 | - | 1 | 40 | 0.00% |
| SE240621C00025000 | 2024-04-24 10:16AM EDT | 25.00 | 38.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00030000 | 2024-04-23 9:53AM EDT | 30.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00031000 | 2024-03-04 1:51PM EDT | 31.00 | 23.35 | 22.40 | 24.65 | 0.00 | - | 10 | 10 | 0.00% |
| SE240621C00032000 | 2024-03-04 3:28PM EDT | 32.00 | 23.05 | 21.55 | 22.55 | 0.00 | - | 13 | 15 | 0.00% |
| SE240621C00033000 | 2024-03-04 2:53PM EDT | 33.00 | 22.05 | 20.50 | 21.10 | 0.00 | - | 7 | 9 | 0.00% |
| SE240621C00034000 | 2024-04-05 10:57AM EDT | 34.00 | 21.75 | 31.90 | 33.90 | 0.00 | - | 30 | 29 | 142.24% |
| SE240621C00035000 | 2024-05-08 3:35PM EDT | 35.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00036000 | 2024-04-10 1:22PM EDT | 36.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240621C00037000 | 2024-04-11 2:34PM EDT | 37.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00038000 | 2024-03-04 2:00PM EDT | 38.00 | 17.10 | 16.25 | 16.50 | 0.00 | - | 1 | 32 | 0.00% |
| SE240621C00039000 | 2024-05-02 9:54AM EDT | 39.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00040000 | 2024-05-09 3:24PM EDT | 40.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240621C00041000 | 2024-04-25 11:05AM EDT | 41.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00042000 | 2024-05-09 11:20AM EDT | 42.00 | 24.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00043000 | 2024-05-09 10:51AM EDT | 43.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE240621C00044000 | 2024-04-19 12:24PM EDT | 44.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE240621C00045000 | 2024-05-09 11:30AM EDT | 45.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240621C00046000 | 2024-05-06 10:02AM EDT | 46.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240621C00047000 | 2024-05-06 9:44AM EDT | 47.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00048000 | 2024-05-08 9:52AM EDT | 48.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240621C00049000 | 2024-05-06 10:48AM EDT | 49.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240621C00050000 | 2024-05-09 1:08PM EDT | 50.00 | 17.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00055000 | 2024-05-09 3:23PM EDT | 55.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SE240621C00060000 | 2024-05-09 11:42AM EDT | 60.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SE240621C00065000 | 2024-05-09 3:06PM EDT | 65.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| SE240621C00070000 | 2024-05-09 2:35PM EDT | 70.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| SE240621C00075000 | 2024-05-09 2:22PM EDT | 75.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| SE240621C00080000 | 2024-05-09 3:59PM EDT | 80.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| SE240621C00085000 | 2024-05-09 3:03PM EDT | 85.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SE240621C00090000 | 2024-05-09 12:33PM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SE240621C00095000 | 2024-05-09 9:55AM EDT | 95.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240621C00100000 | 2024-05-07 12:53PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SE240621C00105000 | 2024-04-25 3:34PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240621C00110000 | 2024-05-03 1:31PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240621C00115000 | 2024-05-06 2:40PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240621C00120000 | 2024-05-09 1:51PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240621C00125000 | 2024-05-03 1:31PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240621C00130000 | 2024-05-03 11:19AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621P00020000 | 2024-04-19 10:42AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SE240621P00022500 | 2024-04-17 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240621P00025000 | 2024-05-03 10:28AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE240621P00030000 | 2024-05-03 11:41AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE240621P00031000 | 2024-04-15 2:57PM EDT | 31.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE240621P00032000 | 2024-04-15 1:35PM EDT | 32.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE240621P00033000 | 2024-04-15 1:33PM EDT | 33.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE240621P00034000 | 2024-04-23 12:47PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE240621P00035000 | 2024-05-06 10:49AM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SE240621P00036000 | 2024-05-09 10:05AM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE240621P00037000 | 2024-04-16 10:19AM EDT | 37.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240621P00038000 | 2024-05-07 11:15AM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SE240621P00039000 | 2024-05-09 3:12PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SE240621P00040000 | 2024-05-09 2:33PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SE240621P00041000 | 2024-05-07 3:09PM EDT | 41.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240621P00042000 | 2024-05-07 3:08PM EDT | 42.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240621P00043000 | 2024-05-07 3:07PM EDT | 43.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240621P00044000 | 2024-05-07 3:10PM EDT | 44.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SE240621P00045000 | 2024-05-09 10:17AM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240621P00046000 | 2024-05-03 3:52PM EDT | 46.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240621P00047000 | 2024-05-08 9:30AM EDT | 47.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240621P00048000 | 2024-05-03 11:41AM EDT | 48.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240621P00049000 | 2024-05-08 9:30AM EDT | 49.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240621P00050000 | 2024-05-09 11:08AM EDT | 50.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SE240621P00055000 | 2024-05-09 3:59PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| SE240621P00060000 | 2024-05-09 3:55PM EDT | 60.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| SE240621P00065000 | 2024-05-09 1:09PM EDT | 65.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| SE240621P00070000 | 2024-05-09 2:43PM EDT | 70.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SE240621P00075000 | 2024-05-09 12:36PM EDT | 75.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SE240621P00080000 | 2024-04-09 12:00PM EDT | 80.00 | 23.50 | 15.15 | 15.45 | 0.00 | - | 1 | 3 | 58.20% |
| SE240621P00085000 | 2024-04-23 10:09AM EDT | 85.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621P00090000 | 2024-03-18 1:27PM EDT | 90.00 | 32.50 | 33.30 | 35.25 | 0.00 | - | 1 | 1 | 192.41% |
| SE240621P00095000 | 2023-11-13 4:06PM EDT | 95.00 | 49.35 | 56.55 | 58.10 | 0.00 | - | 23 | 0 | 409.23% |
| SE240621P00100000 | 2023-11-13 12:36PM EDT | 100.00 | 53.85 | 61.65 | 63.10 | 0.00 | - | 1 | 0 | 419.73% |
| SE240621P00105000 | 2023-11-13 2:15PM EDT | 105.00 | 58.65 | 66.40 | 68.50 | 0.00 | - | 3 | 0 | 429.81% |
| SE240621P00110000 | 2023-08-14 2:36PM EDT | 110.00 | 53.75 | 70.70 | 71.20 | 0.00 | - | 1 | 0 | 420.46% |
| SE240621P00115000 | 2023-08-11 1:57PM EDT | 115.00 | 57.90 | 76.50 | 76.90 | 0.00 | - | 1 | 0 | 437.43% |
| SE240621P00120000 | 2023-10-17 11:25AM EDT | 120.00 | 54.50 | 73.00 | 73.50 | 0.00 | - | 1 | 0 | 348.49% |
| SE240621P00130000 | 2023-12-12 2:15PM EDT | 130.00 | 92.00 | 93.55 | 94.60 | 0.00 | - | 5 | 0 | 487.33% |
