La bourse ferme dans 54 min
CAC 40
8 223,79 +36,14 (+0,44 %) Euro Stoxx 50
5 084,19 +29,78 (+0,59 %) Dow Jones
39 504,12 +116,36 (+0,30 %) EUR/USD
1,0768 -0,0016 (-0,15 %) Gold future
2 369,90 +29,60 (+1,26 %) Bitcoin EUR
57 658,63 +708,97 (+1,24 %)
Sea Limited (SE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:36AM EDT. Marché ouvert.
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219C00020000 | 2024-04-10 3:01PM EDT | 20.00 | 40.50 | 46.10 | 50.90 | 0.00 | - | 2 | 26 | 88.48% |
| SE251219C00022500 | 2024-03-07 1:00PM EDT | 22.50 | 38.50 | 35.95 | 36.95 | 0.00 | - | 1 | 25 | 0.00% |
| SE251219C00025000 | 2024-04-09 1:46PM EDT | 25.00 | 35.95 | 42.25 | 46.85 | 0.00 | - | 3 | 36 | 82.73% |
| SE251219C00030000 | 2024-05-03 10:21AM EDT | 30.00 | 40.00 | 38.55 | 42.35 | 0.00 | - | 7 | 385 | 75.88% |
| SE251219C00033000 | 2024-05-06 11:55AM EDT | 33.00 | 39.08 | 37.25 | 40.90 | 0.00 | - | 1 | 5 | 78.69% |
| SE251219C00035000 | 2024-05-08 2:51PM EDT | 35.00 | 36.80 | 35.50 | 38.30 | 0.00 | - | 1 | 364 | 72.68% |
| SE251219C00037000 | 2024-04-23 10:05AM EDT | 37.00 | 32.90 | 34.55 | 37.85 | 0.00 | - | 2 | 6 | 75.11% |
| SE251219C00040000 | 2024-05-08 9:34AM EDT | 40.00 | 32.25 | 32.80 | 34.40 | 0.00 | - | 1 | 332 | 70.17% |
| SE251219C00042000 | 2024-03-07 12:35PM EDT | 42.00 | 28.00 | 24.30 | 24.80 | 0.00 | - | 1 | 2 | 28.98% |
| SE251219C00045000 | 2024-05-08 9:30AM EDT | 45.00 | 28.75 | 29.25 | 31.65 | 0.00 | - | 1 | 91 | 67.71% |
| SE251219C00047000 | 2024-05-08 2:53PM EDT | 47.00 | 29.51 | 28.00 | 30.00 | 0.00 | - | 1 | 5 | 65.77% |
| SE251219C00050000 | 2024-05-09 2:58PM EDT | 50.00 | 28.23 | 26.60 | 28.20 | 0.00 | - | 1 | 753 | 65.12% |
| SE251219C00055000 | 2024-04-26 3:45PM EDT | 55.00 | 23.85 | 24.95 | 25.95 | 0.00 | - | 1 | 271 | 66.11% |
| SE251219C00060000 | 2024-05-08 2:52PM EDT | 60.00 | 23.00 | 22.60 | 23.60 | 0.00 | - | 1 | 1,057 | 64.86% |
| SE251219C00065000 | 2024-05-08 3:00PM EDT | 65.00 | 21.00 | 19.80 | 21.05 | 0.00 | - | 9 | 521 | 62.05% |
| SE251219C00070000 | 2024-05-10 10:02AM EDT | 70.00 | 19.28 | 18.10 | 19.30 | +0.21 | +1.10% | 1 | 5,573 | 61.89% |
| SE251219C00075000 | 2024-05-08 3:11PM EDT | 75.00 | 17.35 | 16.70 | 17.40 | 0.00 | - | 20 | 453 | 61.47% |
| SE251219C00080000 | 2024-05-08 12:52PM EDT | 80.00 | 15.30 | 14.90 | 16.60 | 0.00 | - | 28 | 3,314 | 61.68% |
| SE251219C00085000 | 2024-05-01 1:51PM EDT | 85.00 | 13.05 | 13.75 | 15.05 | 0.00 | - | 1 | 166 | 61.35% |
| SE251219C00090000 | 2024-05-07 9:30AM EDT | 90.00 | 12.60 | 12.45 | 13.20 | 0.00 | - | 8 | 5,642 | 60.00% |
| SE251219C00095000 | 2024-05-10 9:54AM EDT | 95.00 | 11.90 | 11.25 | 11.85 | +1.35 | +12.80% | 11 | 74 | 59.23% |
| SE251219C00100000 | 2024-05-10 10:02AM EDT | 100.00 | 10.78 | 10.25 | 10.75 | +0.63 | +6.21% | 1 | 620 | 58.83% |
| SE251219C00105000 | 2024-03-22 10:13AM EDT | 105.00 | 6.97 | 6.30 | 6.55 | 0.00 | - | 9 | 208 | 48.90% |
| SE251219C00110000 | 2024-05-03 3:48PM EDT | 110.00 | 9.48 | 8.40 | 8.90 | 0.00 | - | 1 | 204 | 58.01% |
| SE251219C00115000 | 2024-05-08 10:00AM EDT | 115.00 | 7.80 | 7.70 | 8.15 | 0.00 | - | 1 | 22 | 57.87% |
| SE251219C00120000 | 2024-05-02 2:18PM EDT | 120.00 | 7.10 | 6.85 | 7.45 | 0.00 | - | 3 | 827 | 57.36% |
| SE251219C00125000 | 2024-04-08 3:09PM EDT | 125.00 | 5.10 | 5.80 | 7.10 | 0.00 | - | 1 | 128 | 56.87% |
| SE251219C00130000 | 2024-05-10 9:54AM EDT | 130.00 | 6.10 | 5.85 | 6.30 | +0.05 | +0.83% | 5 | 11,882 | 57.32% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219P00020000 | 2024-04-17 1:28PM EDT | 20.00 | 1.36 | 0.45 | 1.14 | 0.00 | - | 3 | 1,287 | 62.45% |
| SE251219P00022500 | 2024-04-19 10:26AM EDT | 22.50 | 1.71 | 0.80 | 1.44 | 0.00 | - | 2 | 126 | 61.67% |
| SE251219P00025000 | 2024-05-06 2:25PM EDT | 25.00 | 1.55 | 1.15 | 1.87 | 0.00 | - | 2 | 244 | 60.94% |
| SE251219P00028000 | 2024-03-19 10:19AM EDT | 28.00 | 3.35 | 2.77 | 3.05 | 0.00 | - | 30 | 31 | 67.46% |
| SE251219P00030000 | 2024-05-03 12:07PM EDT | 30.00 | 2.50 | 2.13 | 2.44 | 0.00 | - | 3 | 1,806 | 57.87% |
| SE251219P00033000 | 2024-03-08 11:05AM EDT | 33.00 | 4.60 | 4.50 | 4.90 | 0.00 | - | 1 | 3 | 68.69% |
| SE251219P00035000 | 2024-05-06 10:47AM EDT | 35.00 | 3.55 | 3.30 | 3.55 | 0.00 | - | 1 | 190 | 56.30% |
| SE251219P00037000 | 2024-04-23 11:52AM EDT | 37.00 | 4.85 | 2.64 | 4.15 | 0.00 | - | 6 | 12 | 52.34% |
| SE251219P00040000 | 2024-04-22 12:03PM EDT | 40.00 | 6.25 | 4.60 | 4.95 | 0.00 | - | 8 | 581 | 54.61% |
| SE251219P00042000 | 2024-03-07 11:14AM EDT | 42.00 | 8.05 | 7.85 | 8.30 | 0.00 | - | 1 | 1 | 66.91% |
| SE251219P00045000 | 2024-05-07 9:30AM EDT | 45.00 | 6.55 | 6.20 | 6.60 | 0.00 | - | 1 | 322 | 53.19% |
| SE251219P00047000 | 2024-04-24 3:28PM EDT | 47.00 | 8.10 | 6.95 | 8.25 | 0.00 | - | 80 | 87 | 54.69% |
| SE251219P00050000 | 2024-05-09 9:43AM EDT | 50.00 | 8.65 | 8.10 | 8.65 | 0.00 | - | 1 | 167 | 52.25% |
| SE251219P00055000 | 2024-04-30 9:52AM EDT | 55.00 | 11.63 | 8.30 | 10.85 | 0.00 | - | 1 | 846 | 52.22% |
| SE251219P00060000 | 2024-04-24 11:49AM EDT | 60.00 | 14.55 | 12.60 | 15.35 | 0.00 | - | 14 | 61 | 53.46% |
| SE251219P00065000 | 2024-05-09 10:05AM EDT | 65.00 | 15.30 | 13.30 | 16.55 | 0.00 | - | 1 | 87 | 52.04% |
| SE251219P00070000 | 2024-05-03 1:04PM EDT | 70.00 | 18.10 | 16.75 | 18.85 | 0.00 | - | 1 | 39 | 49.21% |
| SE251219P00075000 | 2024-03-12 1:54PM EDT | 75.00 | 26.69 | 26.45 | 28.00 | 0.00 | - | 5 | 99 | 64.39% |
| SE251219P00080000 | 2023-12-21 12:20PM EDT | 80.00 | 45.10 | 44.10 | 44.65 | 0.00 | - | 1 | 12 | 107.92% |
| SE251219P00085000 | 2024-03-06 2:25PM EDT | 85.00 | 33.60 | 33.45 | 35.05 | 0.00 | - | 20 | 25 | 63.23% |
| SE251219P00090000 | 2024-04-05 11:19AM EDT | 90.00 | 39.10 | 30.95 | 31.65 | 0.00 | - | 2 | 26 | 43.56% |
| SE251219P00095000 | 2023-05-24 1:09PM EDT | 95.00 | 39.21 | 40.35 | 41.70 | 0.00 | - | 1 | 2 | 59.98% |
| SE251219P00100000 | 2023-09-28 1:02PM EDT | 100.00 | 57.22 | 59.45 | 61.40 | 0.00 | - | 1 | 1 | 106.86% |
| SE251219P00105000 | 2024-03-05 3:31PM EDT | 105.00 | 51.85 | 52.35 | 53.40 | 0.00 | - | 1 | 1 | 70.96% |
| SE251219P00110000 | 2024-03-13 3:59PM EDT | 110.00 | 52.30 | 56.65 | 59.95 | 0.00 | - | 60 | 21 | 74.65% |
| SE251219P00115000 | 2024-03-05 3:31PM EDT | 115.00 | 60.67 | 61.40 | 62.55 | 0.00 | - | 1 | 18 | 72.90% |
| SE251219P00120000 | 2024-04-26 3:42PM EDT | 120.00 | 58.85 | 55.50 | 57.00 | 0.00 | - | 10 | 31 | 40.98% |
| SE251219P00125000 | 2024-05-06 11:41AM EDT | 125.00 | 60.10 | 60.15 | 61.70 | 0.00 | - | 30 | 30 | 41.30% |
| SE251219P00130000 | 2024-05-06 11:36AM EDT | 130.00 | 65.00 | 64.60 | 65.90 | 0.00 | - | 30 | 17 | 38.69% |
