Marchés français ouverture 1 h 3 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 177,04 +103,06 (+0,27 %) EUR/USD
1,0777 -0,0007 (-0,06 %) HANG SENG
18 940,61 +402,80 (+2,17 %) Bitcoin EUR
58 267,36 +1 112,17 (+1,95 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240816C00020000 | 2024-02-23 1:24PM EDT | 20.00 | 26.45 | 33.25 | 36.95 | 0.00 | - | 172 | 139 | 0.00% |
| SE240816C00022500 | 2023-12-27 3:31PM EDT | 22.50 | 19.85 | 18.65 | 19.40 | 0.00 | - | 1 | 3 | 0.00% |
| SE240816C00025000 | 2024-04-03 3:40PM EDT | 25.00 | 28.65 | 40.35 | 43.75 | 0.00 | - | 1 | 20 | 135.45% |
| SE240816C00030000 | 2024-04-05 10:42AM EDT | 30.00 | 25.80 | 35.95 | 38.30 | 0.00 | - | 30 | 23 | 114.94% |
| SE240816C00031000 | 2024-03-19 10:36AM EDT | 31.00 | 24.60 | 24.50 | 28.35 | 0.00 | - | 1 | 3 | 0.00% |
| SE240816C00032000 | 2024-03-04 10:48AM EDT | 32.00 | 23.55 | 22.25 | 22.75 | 0.00 | - | 3 | 3 | 0.00% |
| SE240816C00033000 | 2024-03-08 12:48PM EDT | 33.00 | 27.02 | 23.40 | 23.90 | 0.00 | - | 1 | 15 | 0.00% |
| SE240816C00034000 | 2024-03-06 2:27PM EDT | 34.00 | 26.85 | 22.55 | 23.85 | 0.00 | - | 5 | 23 | 0.00% |
| SE240816C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240816C00036000 | 2024-04-19 11:59AM EDT | 36.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240816C00037000 | 2024-04-19 12:24PM EDT | 37.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240816C00038000 | 2024-04-19 1:04PM EDT | 38.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE240816C00039000 | 2024-04-25 3:37PM EDT | 39.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE240816C00040000 | 2024-05-08 3:44PM EDT | 40.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| SE240816C00041000 | 2024-04-19 11:59AM EDT | 41.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE240816C00042000 | 2024-05-01 11:31AM EDT | 42.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240816C00043000 | 2024-04-15 9:36AM EDT | 43.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE240816C00044000 | 2024-04-19 1:18PM EDT | 44.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SE240816C00045000 | 2024-04-30 10:46AM EDT | 45.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE240816C00046000 | 2024-04-22 9:32AM EDT | 46.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240816C00047000 | 2024-04-25 2:46PM EDT | 47.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240816C00048000 | 2024-04-19 12:17PM EDT | 48.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240816C00049000 | 2024-05-03 1:01PM EDT | 49.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240816C00050000 | 2024-05-09 3:33PM EDT | 50.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SE240816C00055000 | 2024-05-09 1:10PM EDT | 55.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SE240816C00060000 | 2024-05-09 3:54PM EDT | 60.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE240816C00065000 | 2024-05-08 3:56PM EDT | 65.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SE240816C00070000 | 2024-05-09 1:55PM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| SE240816C00075000 | 2024-05-09 12:06PM EDT | 75.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SE240816C00080000 | 2024-05-09 12:04PM EDT | 80.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE240816C00085000 | 2024-05-09 12:51PM EDT | 85.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SE240816C00090000 | 2024-05-09 2:44PM EDT | 90.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| SE240816C00095000 | 2024-05-08 9:30AM EDT | 95.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240816P00020000 | 2024-04-22 2:58PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE240816P00022500 | 2024-05-08 11:10AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240816P00025000 | 2024-05-03 10:44AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE240816P00030000 | 2024-04-29 3:35PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SE240816P00031000 | 2024-05-09 2:51PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240816P00032000 | 2024-05-09 3:37PM EDT | 32.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240816P00033000 | 2024-05-09 3:36PM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240816P00034000 | 2024-05-09 3:38PM EDT | 34.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240816P00035000 | 2024-05-03 11:41AM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SE240816P00036000 | 2024-05-08 3:24PM EDT | 36.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240816P00037000 | 2024-05-07 2:33PM EDT | 37.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240816P00038000 | 2024-04-22 1:29PM EDT | 38.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240816P00039000 | 2024-05-01 2:04PM EDT | 39.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SE240816P00040000 | 2024-05-03 3:50PM EDT | 40.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SE240816P00041000 | 2024-04-22 1:55PM EDT | 41.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240816P00042000 | 2024-05-06 11:34AM EDT | 42.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SE240816P00043000 | 2024-05-06 11:27AM EDT | 43.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SE240816P00044000 | 2024-05-03 9:36AM EDT | 44.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SE240816P00045000 | 2024-05-08 2:50PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE240816P00046000 | 2024-05-09 2:06PM EDT | 46.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| SE240816P00047000 | 2024-05-03 1:24PM EDT | 47.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE240816P00048000 | 2024-04-26 3:46PM EDT | 48.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SE240816P00049000 | 2024-05-08 2:30PM EDT | 49.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SE240816P00050000 | 2024-05-09 3:37PM EDT | 50.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| SE240816P00055000 | 2024-05-09 3:08PM EDT | 55.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| SE240816P00060000 | 2024-05-09 12:38PM EDT | 60.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SE240816P00065000 | 2024-05-09 12:41PM EDT | 65.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SE240816P00070000 | 2024-05-07 9:51AM EDT | 70.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SE240816P00075000 | 2024-05-03 1:22PM EDT | 75.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SE240816P00080000 | 2024-05-09 12:07PM EDT | 80.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SE240816P00085000 | 2024-04-23 10:58AM EDT | 85.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240816P00095000 | 2024-05-09 12:55PM EDT | 95.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
