La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 932,14 -182,23 (-0,30 %)
Sea Limited (SE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240628C00035000 | 2024-05-17 2:18PM EDT | 35.00 | 40.35 | 37.50 | 41.05 | 0.00 | - | 1 | 1 | 383.59% |
| SE240628C00040000 | 2024-06-21 12:31PM EDT | 40.00 | 35.63 | 33.35 | 37.40 | +35.63 | - | 1 | 0 | 440.43% |
| SE240628C00045000 | 2024-06-21 12:33PM EDT | 45.00 | 30.59 | 28.40 | 32.45 | -0.83 | -2.64% | 2 | 3 | 137.50% |
| SE240628C00050000 | 2024-06-21 12:46PM EDT | 50.00 | 25.40 | 23.40 | 27.50 | +1.20 | +4.96% | 2 | 3 | 134.38% |
| SE240628C00053000 | 2024-06-21 3:45PM EDT | 53.00 | 22.67 | 20.45 | 24.45 | +1.16 | +5.39% | 1 | 4 | 117.19% |
| SE240628C00054000 | 2024-06-14 3:35PM EDT | 54.00 | 20.63 | 19.45 | 23.50 | 0.00 | - | - | 1 | 121.09% |
| SE240628C00056000 | 2024-05-30 3:04PM EDT | 56.00 | 11.80 | 17.40 | 21.50 | 0.00 | - | 1 | 1 | 100.78% |
| SE240628C00058000 | 2024-06-21 11:34AM EDT | 58.00 | 17.50 | 15.45 | 19.50 | -0.75 | -4.11% | 1 | 1 | 98.05% |
| SE240628C00060000 | 2024-06-18 10:56AM EDT | 60.00 | 16.30 | 13.30 | 17.55 | 0.00 | - | 1 | 3 | 65.63% |
| SE240628C00061000 | 2024-06-21 11:18AM EDT | 61.00 | 15.00 | 12.65 | 16.45 | +3.32 | +28.42% | 1 | 5 | 94.14% |
| SE240628C00062000 | 2024-06-05 2:05PM EDT | 62.00 | 9.92 | 11.30 | 15.55 | 0.00 | - | 24 | 1 | 56.25% |
| SE240628C00063000 | 2024-05-29 1:03PM EDT | 63.00 | 6.23 | 10.40 | 14.45 | 0.00 | - | 3 | 1 | 51.56% |
| SE240628C00064000 | 2024-06-14 3:44PM EDT | 64.00 | 10.60 | 9.45 | 13.45 | 0.00 | - | 1 | 7 | 59.38% |
| SE240628C00065000 | 2024-06-21 3:49PM EDT | 65.00 | 10.62 | 9.60 | 11.75 | -0.53 | -4.75% | 3 | 26 | 81.45% |
| SE240628C00066000 | 2024-06-21 11:35AM EDT | 66.00 | 9.26 | 7.55 | 11.55 | +1.94 | +26.50% | 1 | 3 | 64.45% |
| SE240628C00067000 | 2024-06-21 10:38AM EDT | 67.00 | 9.20 | 6.40 | 10.50 | +0.33 | +3.72% | 1 | 13 | 144.53% |
| SE240628C00068000 | 2024-06-21 3:49PM EDT | 68.00 | 7.43 | 6.15 | 9.50 | -0.40 | -5.11% | 1 | 9 | 70.51% |
| SE240628C00069000 | 2024-06-21 11:45AM EDT | 69.00 | 6.15 | 6.15 | 6.85 | +0.25 | +4.24% | 1 | 15 | 64.55% |
| SE240628C00070000 | 2024-06-21 1:13PM EDT | 70.00 | 5.67 | 5.40 | 6.60 | -1.18 | -17.23% | 3 | 65 | 63.67% |
| SE240628C00071000 | 2024-06-21 2:21PM EDT | 71.00 | 4.50 | 4.05 | 5.65 | -0.68 | -13.13% | 1 | 44 | 78.13% |
| SE240628C00072000 | 2024-06-20 3:51PM EDT | 72.00 | 4.66 | 2.98 | 3.85 | 0.00 | - | 3 | 71 | 42.09% |
| SE240628C00073000 | 2024-06-21 3:18PM EDT | 73.00 | 2.97 | 2.89 | 3.05 | -0.53 | -15.14% | 42 | 462 | 40.82% |
| SE240628C00074000 | 2024-06-21 3:38PM EDT | 74.00 | 2.26 | 2.18 | 2.25 | -0.65 | -22.34% | 26 | 384 | 37.40% |
| SE240628C00075000 | 2024-06-21 3:46PM EDT | 75.00 | 1.55 | 1.56 | 1.62 | -0.64 | -29.22% | 141 | 202 | 36.38% |
| SE240628C00076000 | 2024-06-21 3:58PM EDT | 76.00 | 1.05 | 1.07 | 1.12 | -0.59 | -35.98% | 214 | 213 | 35.94% |
| SE240628C00077000 | 2024-06-21 3:53PM EDT | 77.00 | 0.71 | 0.70 | 0.74 | -0.59 | -45.38% | 166 | 122 | 35.65% |
| SE240628C00078000 | 2024-06-21 3:51PM EDT | 78.00 | 0.45 | 0.43 | 0.47 | -0.37 | -45.12% | 50 | 103 | 35.65% |
| SE240628C00079000 | 2024-06-21 3:59PM EDT | 79.00 | 0.26 | 0.26 | 0.32 | -0.30 | -53.57% | 40 | 106 | 37.11% |
| SE240628C00080000 | 2024-06-21 3:58PM EDT | 80.00 | 0.15 | 0.16 | 0.18 | -0.29 | -65.91% | 98 | 764 | 36.52% |
| SE240628C00081000 | 2024-06-21 2:07PM EDT | 81.00 | 0.13 | 0.09 | 0.12 | -0.13 | -50.00% | 39 | 72 | 37.89% |
| SE240628C00082000 | 2024-06-21 1:19PM EDT | 82.00 | 0.11 | 0.05 | 0.08 | -0.13 | -54.17% | 6 | 66 | 39.26% |
| SE240628C00083000 | 2024-06-21 11:13AM EDT | 83.00 | 0.09 | 0.03 | 0.06 | +0.09 | - | 53 | 30 | 41.41% |
| SE240628C00084000 | 2024-06-21 1:55PM EDT | 84.00 | 0.10 | 0.02 | 0.07 | -0.01 | -9.09% | 1 | 5 | 46.88% |
| SE240628C00085000 | 2024-06-18 3:59PM EDT | 85.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 2 | 34 | 46.48% |
| SE240628C00086000 | 2024-06-18 12:54PM EDT | 86.00 | 0.05 | 0.01 | 0.75 | +0.05 | - | - | 10 | 79.30% |
| SE240628C00090000 | 2024-06-21 10:20AM EDT | 90.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 25 | 25 | 58.59% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240628P00050000 | 2024-06-21 1:22PM EDT | 50.00 | 0.25 | 0.00 | 0.20 | +0.16 | +177.78% | 2 | 4 | 158.59% |
| SE240628P00053000 | 2024-05-14 10:43AM EDT | 53.00 | 0.15 | 0.01 | 1.00 | 0.00 | - | 1 | 6 | 190.04% |
| SE240628P00054000 | 2024-05-31 10:14AM EDT | 54.00 | 0.13 | 0.00 | 1.25 | 0.00 | - | 8 | 9 | 191.60% |
| SE240628P00055000 | 2024-05-28 10:30AM EDT | 55.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 162.11% |
| SE240628P00056000 | 2024-05-30 2:16PM EDT | 56.00 | 0.23 | 0.00 | 1.65 | 0.00 | - | 1 | 4 | 188.77% |
| SE240628P00057000 | 2024-06-04 3:49PM EDT | 57.00 | 0.11 | 0.00 | 1.91 | 0.00 | - | 8 | 9 | 188.09% |
| SE240628P00058000 | 2024-06-21 9:39AM EDT | 58.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 24 | 85.94% |
| SE240628P00059000 | 2024-06-04 3:49PM EDT | 59.00 | 0.19 | 0.01 | 0.03 | 0.00 | - | 9 | 9 | 80.47% |
| SE240628P00060000 | 2024-06-18 2:37PM EDT | 60.00 | 0.05 | 0.00 | 1.78 | 0.00 | - | 4 | 48 | 158.59% |
| SE240628P00061000 | 2024-06-21 3:44PM EDT | 61.00 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 2 | 58 | 70.31% |
| SE240628P00062000 | 2024-06-20 10:16AM EDT | 62.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 19 | 65.63% |
| SE240628P00063000 | 2024-06-18 11:07AM EDT | 63.00 | 0.05 | 0.01 | 0.95 | 0.00 | - | 2 | 34 | 110.94% |
| SE240628P00064000 | 2024-06-14 9:32AM EDT | 64.00 | 0.27 | 0.01 | 0.75 | 0.00 | - | 1 | 31 | 97.27% |
| SE240628P00065000 | 2024-06-18 11:02AM EDT | 65.00 | 0.06 | 0.03 | 0.20 | 0.00 | - | 1 | 316 | 68.56% |
| SE240628P00066000 | 2024-06-20 9:37AM EDT | 66.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 11 | 102 | 61.72% |
| SE240628P00067000 | 2024-06-21 1:09PM EDT | 67.00 | 0.31 | 0.02 | 0.20 | +0.14 | +82.35% | 8 | 57 | 56.45% |
| SE240628P00068000 | 2024-06-21 3:41PM EDT | 68.00 | 0.06 | 0.03 | 0.28 | -0.05 | -45.45% | 13 | 141 | 54.69% |
| SE240628P00069000 | 2024-06-20 2:55PM EDT | 69.00 | 0.11 | 0.04 | 0.10 | 0.00 | - | 5 | 48 | 43.95% |
| SE240628P00070000 | 2024-06-21 3:41PM EDT | 70.00 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 7 | 168 | 40.63% |
| SE240628P00071000 | 2024-06-21 3:23PM EDT | 71.00 | 0.17 | 0.16 | 0.20 | -0.02 | -10.53% | 135 | 314 | 38.87% |
| SE240628P00072000 | 2024-06-21 11:44AM EDT | 72.00 | 0.37 | 0.26 | 0.31 | +0.05 | +15.63% | 1 | 114 | 37.31% |
| SE240628P00073000 | 2024-06-21 3:53PM EDT | 73.00 | 0.47 | 0.42 | 0.49 | -0.07 | -12.96% | 48 | 477 | 36.23% |
| SE240628P00074000 | 2024-06-21 3:59PM EDT | 74.00 | 0.72 | 0.70 | 0.75 | +0.03 | +4.35% | 60 | 64 | 35.16% |
| SE240628P00075000 | 2024-06-21 3:59PM EDT | 75.00 | 1.10 | 1.08 | 1.13 | +0.08 | +7.84% | 129 | 329 | 34.57% |
| SE240628P00076000 | 2024-06-21 3:59PM EDT | 76.00 | 1.60 | 1.57 | 1.63 | +0.15 | +10.34% | 339 | 223 | 34.08% |
| SE240628P00077000 | 2024-06-21 11:51AM EDT | 77.00 | 2.38 | 2.20 | 2.29 | +0.40 | +20.20% | 21 | 30 | 34.82% |
| SE240628P00078000 | 2024-06-21 11:09AM EDT | 78.00 | 2.65 | 2.90 | 3.10 | 0.00 | - | 21 | 2 | 37.26% |
| SE240628P00080000 | 2024-06-20 1:26PM EDT | 80.00 | 5.10 | 3.90 | 5.55 | 0.00 | - | 3 | 1 | 66.85% |
