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
57 464,33 +633,75 (+1,12 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240726C00040000 | 2024-06-21 11:29AM EDT | 40.00 | 36.29 | 29.50 | 33.60 | 0.00 | - | 1 | 1 | 106.45% |
| SE240726C00050000 | 2024-06-18 10:27AM EDT | 50.00 | 25.91 | 19.55 | 23.80 | 0.00 | - | - | 1 | 78.81% |
| SE240726C00066000 | 2024-06-25 2:30PM EDT | 66.00 | 8.60 | 5.05 | 6.65 | 0.00 | - | 1 | 10 | 43.56% |
| SE240726C00067000 | 2024-06-28 2:00PM EDT | 67.00 | 4.92 | 5.40 | 5.65 | -4.17 | -45.87% | 5 | 1 | 38.97% |
| SE240726C00069000 | 2024-06-28 2:56PM EDT | 69.00 | 3.45 | 3.95 | 4.30 | -4.14 | -54.55% | 6 | 3 | 38.50% |
| SE240726C00070000 | 2024-06-28 9:30AM EDT | 70.00 | 4.99 | 3.40 | 3.55 | -0.95 | -15.99% | 1 | 6 | 36.28% |
| SE240726C00071000 | 2024-06-27 10:10AM EDT | 71.00 | 4.82 | 2.83 | 2.99 | 0.00 | - | 2 | 13 | 35.94% |
| SE240726C00072000 | 2024-06-28 1:02PM EDT | 72.00 | 2.18 | 2.33 | 2.64 | -1.77 | -44.81% | 6 | 27 | 37.55% |
| SE240726C00073000 | 2024-06-28 1:07PM EDT | 73.00 | 1.73 | 1.90 | 2.01 | -1.67 | -49.12% | 11 | 45 | 34.82% |
| SE240726C00074000 | 2024-06-28 1:33PM EDT | 74.00 | 1.23 | 1.47 | 1.65 | -1.92 | -60.95% | 32 | 89 | 34.86% |
| SE240726C00075000 | 2024-06-28 3:54PM EDT | 75.00 | 1.15 | 1.21 | 1.34 | -1.39 | -54.72% | 115 | 43 | 34.89% |
| SE240726C00076000 | 2024-06-28 3:17PM EDT | 76.00 | 0.84 | 0.95 | 1.05 | -1.86 | -68.89% | 66 | 45 | 34.47% |
| SE240726C00077000 | 2024-06-28 2:08PM EDT | 77.00 | 0.65 | 0.60 | 0.82 | -1.57 | -70.72% | 17 | 17 | 34.28% |
| SE240726C00078000 | 2024-06-28 3:16PM EDT | 78.00 | 0.45 | 0.56 | 0.95 | -1.59 | -77.94% | 3 | 9 | 39.84% |
| SE240726C00079000 | 2024-06-28 12:26PM EDT | 79.00 | 0.40 | 0.43 | 0.56 | -0.77 | -65.81% | 5 | 30 | 35.62% |
| SE240726C00080000 | 2024-06-28 12:43PM EDT | 80.00 | 0.29 | 0.13 | 0.41 | -0.81 | -73.64% | 34 | 99 | 35.01% |
| SE240726C00081000 | 2024-06-28 12:34PM EDT | 81.00 | 0.25 | 0.25 | 0.44 | -0.75 | -75.00% | 5 | 9 | 38.38% |
| SE240726C00082000 | 2024-06-28 2:00PM EDT | 82.00 | 0.17 | 0.18 | 0.25 | -0.56 | -76.71% | 7 | 35 | 35.40% |
| SE240726C00083000 | 2024-06-28 12:17PM EDT | 83.00 | 0.17 | 0.14 | 0.20 | -0.29 | -63.04% | 11 | 16 | 35.84% |
| SE240726C00084000 | 2024-06-20 10:33AM EDT | 84.00 | 0.82 | 0.09 | 0.36 | 0.00 | - | - | 2 | 43.56% |
| SE240726C00085000 | 2024-06-26 1:09PM EDT | 85.00 | 0.41 | 0.04 | 0.17 | 0.00 | - | 2 | 26 | 38.77% |
| SE240726C00086000 | 2024-06-28 9:51AM EDT | 86.00 | 0.16 | 0.03 | 0.21 | -0.52 | -76.47% | 2 | 3 | 42.68% |
| SE240726C00087000 | 2024-06-25 3:32PM EDT | 87.00 | 0.19 | 0.03 | 0.73 | 0.00 | - | 9 | 9 | 50.98% |
| SE240726C00088000 | 2024-06-25 11:04AM EDT | 88.00 | 0.45 | 0.02 | 0.40 | 0.00 | - | 8 | 41 | 53.81% |
| SE240726C00090000 | 2024-06-18 10:33AM EDT | 90.00 | 0.38 | 0.01 | 0.20 | 0.00 | - | 29 | 29 | 50.10% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240726P00062000 | 2024-06-28 3:40PM EDT | 62.00 | 0.25 | 0.18 | 0.24 | +0.12 | +92.31% | 2 | 20 | 36.91% |
| SE240726P00065000 | 2024-06-28 1:44PM EDT | 65.00 | 0.60 | 0.44 | 0.54 | +0.34 | +130.77% | 9 | 79 | 34.77% |
| SE240726P00067000 | 2024-06-28 3:40PM EDT | 67.00 | 0.87 | 0.79 | 0.88 | +0.45 | +107.14% | 104 | 114 | 33.20% |
| SE240726P00068000 | 2024-06-28 2:08PM EDT | 68.00 | 1.23 | 1.04 | 1.13 | +0.43 | +53.75% | 12 | 31 | 32.72% |
| SE240726P00069000 | 2024-06-28 1:55PM EDT | 69.00 | 1.68 | 1.33 | 1.42 | +1.00 | +147.06% | 1 | 18 | 32.06% |
| SE240726P00070000 | 2024-06-28 1:29PM EDT | 70.00 | 1.98 | 1.69 | 1.80 | +1.11 | +127.59% | 3 | 311 | 31.89% |
| SE240726P00071000 | 2024-06-28 3:27PM EDT | 71.00 | 2.44 | 2.12 | 2.25 | +1.46 | +148.98% | 97 | 23 | 31.79% |
| SE240726P00072000 | 2024-06-28 12:15PM EDT | 72.00 | 3.06 | 2.62 | 2.73 | +1.66 | +118.57% | 4 | 49 | 31.23% |
| SE240726P00073000 | 2024-06-28 1:57PM EDT | 73.00 | 3.70 | 3.15 | 3.60 | +2.08 | +128.40% | 4 | 3 | 34.96% |
| SE240726P00074000 | 2024-06-28 12:40PM EDT | 74.00 | 4.35 | 3.75 | 3.95 | +2.17 | +99.54% | 18 | 41 | 31.03% |
| SE240726P00075000 | 2024-06-26 11:00AM EDT | 75.00 | 4.05 | 3.45 | 4.70 | +1.58 | +63.97% | 1 | 4 | 31.69% |
| SE240726P00076000 | 2024-06-17 1:48PM EDT | 76.00 | 3.45 | 5.15 | 7.10 | 0.00 | - | - | 20 | 55.59% |
| SE240726P00078000 | 2024-06-24 9:38AM EDT | 78.00 | 4.35 | 6.75 | 7.15 | 0.00 | - | 1 | 2 | 32.86% |
