Marchés français ouverture 4 h 20 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 322,29 +248,31 (+0,65 %) EUR/USD
1,0778 -0,0006 (-0,05 %) HANG SENG
18 744,86 +207,05 (+1,12 %) Bitcoin EUR
58 399,92 +1 231,91 (+2,15 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250620C00030000 | 2024-04-18 10:04AM EDT | 30.00 | 31.65 | 38.30 | 40.25 | 0.00 | - | 3 | 9 | 79.30% |
| SE250620C00035000 | 2024-05-06 10:44AM EDT | 35.00 | 35.70 | 34.40 | 35.95 | 0.00 | - | 1 | 15 | 73.66% |
| SE250620C00040000 | 2024-04-22 9:30AM EDT | 40.00 | 25.75 | 31.40 | 31.85 | 0.00 | - | 5 | 13 | 71.26% |
| SE250620C00045000 | 2024-05-07 11:17AM EDT | 45.00 | 28.30 | 27.90 | 28.55 | 0.00 | - | 1 | 4 | 68.68% |
| SE250620C00050000 | 2024-05-03 9:45AM EDT | 50.00 | 24.80 | 24.90 | 25.50 | 0.00 | - | 20 | 440 | 67.04% |
| SE250620C00055000 | 2024-05-07 3:42PM EDT | 55.00 | 21.90 | 21.30 | 22.50 | 0.00 | - | 1 | 23 | 63.32% |
| SE250620C00060000 | 2024-05-06 3:57PM EDT | 60.00 | 19.87 | 18.65 | 20.00 | 0.00 | - | 1 | 52 | 61.99% |
| SE250620C00065000 | 2024-05-06 1:17PM EDT | 65.00 | 17.65 | 16.50 | 17.70 | 0.00 | - | 20 | 139 | 61.21% |
| SE250620C00070000 | 2024-05-06 11:59AM EDT | 70.00 | 16.00 | 15.30 | 15.65 | 0.00 | - | 2 | 96 | 61.86% |
| SE250620C00075000 | 2024-05-01 2:41PM EDT | 75.00 | 12.52 | 13.50 | 13.90 | 0.00 | - | 40 | 114 | 61.21% |
| SE250620C00080000 | 2024-05-09 10:01AM EDT | 80.00 | 12.10 | 11.90 | 12.20 | -0.28 | -2.26% | 5 | 100 | 60.38% |
| SE250620C00085000 | 2024-05-08 2:36PM EDT | 85.00 | 10.30 | 10.50 | 10.75 | 0.00 | - | 1 | 102 | 59.78% |
| SE250620C00090000 | 2024-05-06 9:49AM EDT | 90.00 | 8.70 | 9.10 | 9.55 | 0.00 | - | 1 | 158 | 59.11% |
| SE250620C00095000 | 2024-05-06 10:12AM EDT | 95.00 | 8.60 | 7.95 | 8.35 | 0.00 | - | 5 | 10 | 58.40% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250620P00030000 | 2024-04-26 12:21PM EDT | 30.00 | 1.77 | 1.26 | 1.47 | 0.00 | - | 6 | 32 | 59.64% |
| SE250620P00035000 | 2024-05-09 10:29AM EDT | 35.00 | 2.17 | 2.09 | 2.29 | -0.15 | -6.47% | 50 | 109 | 57.72% |
| SE250620P00040000 | 2024-05-07 1:12PM EDT | 40.00 | 3.30 | 3.15 | 3.35 | 0.00 | - | 1 | 13 | 55.84% |
| SE250620P00045000 | 2024-05-09 10:29AM EDT | 45.00 | 4.52 | 4.50 | 4.75 | -0.18 | -3.83% | 50 | 124 | 54.41% |
| SE250620P00050000 | 2024-04-29 11:23AM EDT | 50.00 | 7.24 | 6.15 | 6.55 | 0.00 | - | 1 | 3 | 53.38% |
| SE250620P00055000 | 2024-05-09 11:43AM EDT | 55.00 | 8.30 | 8.10 | 9.40 | -1.85 | -18.23% | 1 | 108 | 54.02% |
| SE250620P00060000 | 2024-05-06 12:11PM EDT | 60.00 | 10.50 | 10.45 | 10.65 | 0.00 | - | 76 | 92 | 50.89% |
| SE250620P00065000 | 2024-05-08 11:42AM EDT | 65.00 | 13.92 | 12.90 | 13.25 | 0.00 | - | 1 | 16 | 50.40% |
| SE250620P00070000 | 2024-04-26 1:51PM EDT | 70.00 | 17.78 | 15.75 | 16.10 | 0.00 | - | 1 | 29 | 49.48% |
| SE250620P00085000 | 2024-04-30 3:28PM EDT | 85.00 | 27.60 | 25.40 | 25.95 | 0.00 | - | - | 2 | 46.34% |
| SE250620P00090000 | 2024-04-29 11:49AM EDT | 90.00 | 30.90 | 29.10 | 29.60 | 0.00 | - | - | 15 | 45.09% |
| SE250620P00095000 | 2024-05-09 9:44AM EDT | 95.00 | 32.98 | 32.85 | 33.50 | -0.32 | -0.96% | 4 | 4 | 44.10% |
