La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 382,73 +538,63 (+0,95 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240705C00050000 | 2024-05-28 2:25PM EDT | 50.00 | 18.98 | 22.80 | 26.45 | 0.00 | - | 1 | 1 | 349.90% |
| SE240705C00055000 | 2024-06-14 3:15PM EDT | 55.00 | 19.43 | 14.35 | 18.60 | 0.00 | - | - | 1 | 98.44% |
| SE240705C00057000 | 2024-06-10 11:19AM EDT | 57.00 | 16.35 | 13.00 | 15.35 | 0.00 | - | - | 1 | 161.91% |
| SE240705C00060000 | 2024-06-12 10:25AM EDT | 60.00 | 14.49 | 9.40 | 13.55 | 0.00 | - | 1 | 2 | 69.53% |
| SE240705C00062000 | 2024-06-28 10:07AM EDT | 62.00 | 10.49 | 7.40 | 11.60 | -3.01 | -22.30% | 1 | 19 | 62.11% |
| SE240705C00063000 | 2024-06-10 9:33AM EDT | 63.00 | 9.70 | 6.65 | 10.60 | 0.00 | - | 2 | 1 | 68.75% |
| SE240705C00064000 | 2024-06-13 12:16PM EDT | 64.00 | 11.12 | 5.40 | 9.60 | 0.00 | - | 20 | 18 | 50.39% |
| SE240705C00065000 | 2024-06-27 2:52PM EDT | 65.00 | 9.43 | 4.40 | 8.65 | 0.00 | - | 2 | 3 | 136.91% |
| SE240705C00066000 | 2024-06-25 12:55PM EDT | 66.00 | 7.96 | 5.25 | 7.25 | 0.00 | - | 3 | 20 | 77.59% |
| SE240705C00068000 | 2024-06-28 2:47PM EDT | 68.00 | 2.89 | 3.55 | 3.75 | -1.67 | -36.62% | 10 | 6 | 40.33% |
| SE240705C00069000 | 2024-06-28 3:43PM EDT | 69.00 | 2.50 | 2.52 | 2.86 | -4.00 | -61.54% | 17 | 12 | 36.48% |
| SE240705C00070000 | 2024-06-28 3:42PM EDT | 70.00 | 1.75 | 1.93 | 2.02 | -2.30 | -56.79% | 61 | 43 | 32.52% |
| SE240705C00071000 | 2024-06-28 3:48PM EDT | 71.00 | 1.13 | 1.30 | 1.36 | -2.27 | -66.76% | 179 | 13 | 31.25% |
| SE240705C00072000 | 2024-06-28 3:57PM EDT | 72.00 | 0.81 | 0.80 | 0.85 | -2.09 | -72.07% | 116 | 82 | 30.42% |
| SE240705C00073000 | 2024-06-28 3:49PM EDT | 73.00 | 0.50 | 0.46 | 0.51 | -1.57 | -75.85% | 201 | 86 | 30.57% |
| SE240705C00074000 | 2024-06-28 3:48PM EDT | 74.00 | 0.19 | 0.25 | 0.29 | -1.46 | -88.48% | 248 | 458 | 30.86% |
| SE240705C00075000 | 2024-06-28 3:58PM EDT | 75.00 | 0.15 | 0.13 | 0.17 | -0.86 | -85.15% | 209 | 143 | 31.93% |
| SE240705C00076000 | 2024-06-28 2:39PM EDT | 76.00 | 0.05 | 0.06 | 0.09 | -0.70 | -93.33% | 21 | 150 | 32.42% |
| SE240705C00077000 | 2024-06-28 3:58PM EDT | 77.00 | 0.05 | 0.04 | 0.05 | -0.41 | -89.13% | 22 | 111 | 33.40% |
| SE240705C00078000 | 2024-06-28 3:42PM EDT | 78.00 | 0.04 | 0.02 | 0.04 | -0.24 | -85.71% | 6 | 34 | 36.33% |
| SE240705C00079000 | 2024-06-28 12:18PM EDT | 79.00 | 0.05 | 0.01 | 0.26 | -0.11 | -68.75% | 6 | 82 | 51.37% |
| SE240705C00080000 | 2024-06-28 3:30PM EDT | 80.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 45 | 646 | 42.97% |
| SE240705C00081000 | 2024-06-28 1:20PM EDT | 81.00 | 0.02 | 0.01 | 0.12 | -0.03 | -60.00% | 9 | 11 | 53.13% |
| SE240705C00082000 | 2024-06-25 2:17PM EDT | 82.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 19 | 37 | 60.55% |
| SE240705C00083000 | 2024-06-26 3:11PM EDT | 83.00 | 0.06 | 0.01 | 0.38 | 0.00 | - | 1 | 7 | 75.59% |
| SE240705C00084000 | 2024-06-24 3:39PM EDT | 84.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 18 | 16 | 93.36% |
| SE240705C00085000 | 2024-06-24 12:45PM EDT | 85.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 10 | 60 | 98.34% |
| SE240705C00086000 | 2024-06-25 12:30PM EDT | 86.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 11 | 118.46% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240705P00040000 | 2024-06-18 11:33AM EDT | 40.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | - | 1 | 223.05% |
| SE240705P00050000 | 2024-06-28 1:24PM EDT | 50.00 | 0.46 | 0.00 | 0.46 | +0.45 | +4,500.00% | 2 | 8 | 163.87% |
| SE240705P00055000 | 2024-06-26 3:27PM EDT | 55.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 161.33% |
| SE240705P00058000 | 2024-06-03 12:03PM EDT | 58.00 | 0.26 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 82.81% |
| SE240705P00059000 | 2024-06-06 3:30PM EDT | 59.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 8 | 73.83% |
| SE240705P00060000 | 2024-06-25 10:30AM EDT | 60.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 15 | 60.16% |
| SE240705P00061000 | 2024-06-28 11:11AM EDT | 61.00 | 0.03 | 0.01 | 0.03 | -0.82 | -96.47% | 10 | 4 | 54.69% |
| SE240705P00062000 | 2024-06-05 3:12PM EDT | 62.00 | 0.38 | 0.01 | 0.03 | 0.00 | - | 7 | 5 | 50.00% |
| SE240705P00063000 | 2024-06-26 2:28PM EDT | 63.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 11 | 15 | 53.32% |
| SE240705P00064000 | 2024-06-28 1:21PM EDT | 64.00 | 0.01 | 0.01 | 0.73 | -0.24 | -96.00% | 14 | 22 | 72.66% |
| SE240705P00065000 | 2024-06-26 2:28PM EDT | 65.00 | 0.13 | 0.02 | 0.10 | 0.00 | - | 12 | 17 | 46.68% |
| SE240705P00066000 | 2024-06-28 3:56PM EDT | 66.00 | 0.08 | 0.04 | 0.10 | +0.03 | +60.00% | 4 | 31 | 40.43% |
| SE240705P00067000 | 2024-06-28 3:59PM EDT | 67.00 | 0.11 | 0.07 | 0.10 | +0.05 | +83.33% | 19 | 32 | 34.38% |
| SE240705P00068000 | 2024-06-28 2:54PM EDT | 68.00 | 0.30 | 0.13 | 0.16 | +0.22 | +275.00% | 3 | 21 | 31.93% |
| SE240705P00069000 | 2024-06-28 3:15PM EDT | 69.00 | 0.43 | 0.24 | 0.27 | +0.34 | +377.78% | 195 | 122 | 29.88% |
| SE240705P00070000 | 2024-06-28 3:58PM EDT | 70.00 | 0.47 | 0.45 | 0.49 | +0.33 | +235.71% | 103 | 221 | 29.05% |
| SE240705P00071000 | 2024-06-28 3:48PM EDT | 71.00 | 1.00 | 0.80 | 0.85 | +0.77 | +334.78% | 155 | 109 | 28.71% |
| SE240705P00072000 | 2024-06-28 3:17PM EDT | 72.00 | 1.71 | 1.30 | 1.35 | +1.29 | +307.14% | 67 | 95 | 28.22% |
| SE240705P00073000 | 2024-06-28 3:54PM EDT | 73.00 | 2.17 | 1.94 | 2.06 | +1.56 | +255.74% | 67 | 73 | 29.59% |
| SE240705P00074000 | 2024-06-28 3:28PM EDT | 74.00 | 3.50 | 2.66 | 3.40 | +2.60 | +288.89% | 30 | 110 | 49.17% |
| SE240705P00075000 | 2024-06-28 3:36PM EDT | 75.00 | 4.26 | 3.55 | 3.90 | +2.85 | +202.13% | 50 | 142 | 39.06% |
| SE240705P00076000 | 2024-06-27 3:31PM EDT | 76.00 | 4.00 | 4.40 | 4.85 | +1.98 | +98.02% | 7 | 129 | 43.36% |
| SE240705P00077000 | 2024-06-26 12:32PM EDT | 77.00 | 2.27 | 3.50 | 7.70 | 0.00 | - | 11 | 20 | 114.84% |
| SE240705P00078000 | 2024-06-28 9:54AM EDT | 78.00 | 5.40 | 4.45 | 8.70 | +2.25 | +71.43% | 33 | 1 | 123.05% |
| SE240705P00080000 | 2024-05-30 9:57AM EDT | 80.00 | 12.84 | 6.45 | 10.70 | 0.00 | - | 1 | 1 | 138.53% |
| SE240705P00086000 | 2024-06-25 9:35AM EDT | 86.00 | 14.00 | 12.45 | 16.70 | 0.00 | - | 2 | 0 | 179.10% |
