La bourse ferme dans 4 min

Sea Limited (SE)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
53,99+0,42 (+0,77 %)
À partir de 12:25PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SE240328C000370002024-03-27 11:38AM EDT37.0016.2515.1517.350.00-22492.97%
SE240328C000380002024-03-27 10:38AM EDT38.0015.5014.6516.600.00-323530.86%
SE240328C000390002024-03-06 11:00AM EDT39.0017.6513.1516.150.00-59609.38%
SE240328C000400002024-03-27 11:38AM EDT40.0013.2512.6514.850.00-112521.09%
SE240328C000410002024-03-21 12:50PM EDT41.0014.0311.6513.750.00-151470.70%
SE240328C000420002024-03-26 11:54AM EDT42.0014.3410.9012.700.00-119430.86%
SE240328C000430002024-03-22 12:08PM EDT43.0011.5710.1511.950.00-121229.69%
SE240328C000440002024-03-27 10:12AM EDT44.009.799.4010.100.00-1137232.81%
SE240328C000450002024-03-27 10:02AM EDT45.008.878.508.85-0.23-2.53%1820.00%
SE240328C000460002024-03-25 10:45AM EDT46.008.217.158.150.00-1145206.64%
SE240328C000470002024-03-26 10:05AM EDT47.008.556.356.950.00-1740.00%
SE240328C000480002024-03-27 2:22PM EDT48.005.285.405.900.00-11610.00%
SE240328C000485002024-03-28 11:55AM EDT48.505.255.005.35+0.17+3.35%12600.00%
SE240328C000490002024-03-28 10:34AM EDT49.004.654.504.95-0.13-2.72%1480.00%
SE240328C000495002024-03-27 10:00AM EDT49.504.803.804.600.00-11117.97%
SE240328C000500002024-03-28 11:40AM EDT50.003.793.204.00+0.19+5.28%618971.88%
SE240328C000510002024-03-28 11:38AM EDT51.002.782.512.95-2.52-47.55%3350.00%
SE240328C000520002024-03-28 11:20AM EDT52.001.901.192.04+0.50+35.71%1710051.95%
SE240328C000530002024-03-28 11:47AM EDT53.000.900.730.96+0.05+5.88%1841900.00%
SE240328C000540002024-03-28 11:48AM EDT54.000.240.150.18-0.12-33.33%17580416.60%
SE240328C000550002024-03-28 12:09PM EDT55.000.020.020.04-0.10-83.33%1141,16428.13%
SE240328C000560002024-03-28 12:01PM EDT56.000.010.010.02-0.03-75.00%6375240.63%
SE240328C000570002024-03-28 12:03PM EDT57.000.010.000.01-0.02-66.67%6286150.00%
SE240328C000580002024-03-28 10:24AM EDT58.000.010.000.010.00-1655956.25%
SE240328C000590002024-03-28 10:23AM EDT59.000.020.000.02+0.01+100.00%2658875.00%
SE240328C000600002024-03-28 10:53AM EDT60.000.010.000.010.00-601,29281.25%
SE240328C000610002024-03-28 9:36AM EDT61.000.010.000.21-0.01-50.00%1275146.88%
SE240328C000620002024-03-26 3:29PM EDT62.000.030.000.010.00-119142103.13%
SE240328C000625002024-03-27 1:50PM EDT62.500.010.000.010.00-656106.25%
SE240328C000630002024-03-27 12:56PM EDT63.000.010.000.150.00-79205165.63%
SE240328C000635002024-03-25 10:33AM EDT63.500.010.000.010.00-1119118.75%
SE240328C000640002024-03-27 11:07AM EDT64.000.010.000.040.00-120145.31%
SE240328C000650002024-03-27 3:02PM EDT65.000.010.000.010.00-71,793131.25%
SE240328C000660002024-03-18 12:16PM EDT66.000.270.000.750.00-2222286.72%
SE240328C000670002024-03-25 11:21AM EDT67.000.010.000.500.00-433274.22%
SE240328C000680002024-03-15 2:11PM EDT68.000.250.000.750.00-118317.19%
SE240328C000690002024-03-15 10:53AM EDT69.000.200.000.750.00-11331.25%
SE240328C000700002024-03-27 12:19PM EDT70.000.020.000.020.00-11,204193.75%
SE240328C000710002024-03-22 12:40PM EDT71.000.030.000.750.00-2187359.38%
SE240328C000740002024-03-15 12:39PM EDT74.000.050.000.750.00--3398.44%
SE240328C000750002024-03-26 3:58PM EDT75.000.010.000.010.00-529225.00%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SE240328P000250002024-02-22 11:54AM EDT25.000.160.000.750.00-20906.25%
SE240328P000300002024-03-13 2:32PM EDT30.000.050.000.010.00-314387.50%
SE240328P000320002024-03-06 11:17AM EDT32.000.030.000.750.00-1011649.22%
SE240328P000330002024-03-04 1:08PM EDT33.000.050.000.750.00-77617.19%
SE240328P000340002024-03-04 4:26PM EDT34.000.030.000.750.00-1455585.94%
SE240328P000350002024-03-19 9:49AM EDT35.000.010.000.010.00-339300.00%
SE240328P000360002024-03-11 1:35PM EDT36.000.030.000.750.00-157525.39%
SE240328P000370002024-03-14 12:48PM EDT37.000.020.000.040.00-19303.13%
SE240328P000380002024-03-13 9:44AM EDT38.000.750.000.750.00-169467.97%
SE240328P000390002024-03-04 10:38AM EDT39.000.130.000.750.00-1236439.84%
SE240328P000400002024-03-27 10:03AM EDT40.000.010.000.050.00-20154253.13%
SE240328P000410002024-03-04 11:07AM EDT41.000.320.000.750.00-313385.16%
SE240328P000420002024-03-08 12:10PM EDT42.000.060.000.750.00-257358.59%
SE240328P000430002024-03-15 9:59AM EDT43.000.020.000.750.00-176332.42%
SE240328P000440002024-03-19 11:37AM EDT44.000.030.000.010.00-1035150.00%
SE240328P000450002024-03-15 2:39PM EDT45.000.050.000.010.00-180131.25%
SE240328P000460002024-03-19 11:54AM EDT46.000.040.000.750.00-1021255.47%
SE240328P000465002024-03-20 11:29AM EDT46.500.060.000.750.00-49242.58%
SE240328P000470002024-03-19 10:32AM EDT47.000.140.000.530.00-329208.20%
SE240328P000475002024-03-22 3:59PM EDT47.500.030.000.520.00-3232195.31%
SE240328P000480002024-03-25 3:58PM EDT48.000.070.000.750.00-153204.30%
SE240328P000485002024-03-28 9:46AM EDT48.500.010.000.130.00-2129122.66%
SE240328P000490002024-03-22 11:22AM EDT49.000.090.000.010.00-18475.00%
SE240328P000495002024-03-21 11:33AM EDT49.500.110.000.500.00-13145.51%
SE240328P000500002024-03-28 11:50AM EDT50.000.010.000.01-0.01-50.00%2520562.50%
SE240328P000510002024-03-28 10:30AM EDT51.000.020.000.37-0.02-50.00%2131698.44%
SE240328P000520002024-03-28 11:09AM EDT52.000.020.010.17-0.11-84.62%5044858.98%
SE240328P000530002024-03-28 11:48AM EDT53.000.080.090.10-0.26-76.47%15241437.70%
SE240328P000540002024-03-28 12:01PM EDT54.000.400.500.52-0.40-50.00%6656045.51%
SE240328P000550002024-03-28 11:35AM EDT55.001.201.231.56-0.54-31.03%4927468.95%
SE240328P000560002024-03-28 10:36AM EDT56.002.241.832.55-0.44-16.42%1628571.09%
SE240328P000570002024-03-28 11:17AM EDT57.003.122.893.60+1.37+78.29%559100.78%
SE240328P000580002024-03-28 11:24AM EDT58.004.154.054.70-0.57-12.08%426140.63%
SE240328P000590002024-03-28 10:17AM EDT59.005.335.005.60-0.57-9.66%5247150.00%
SE240328P000600002024-03-27 1:07PM EDT60.006.506.106.500.00-13168.75%
SE240328P000610002024-03-19 10:48AM EDT61.006.507.107.800.00-2811211.91%
SE240328P000620002024-03-19 9:52AM EDT62.007.058.108.500.00-105204.30%
SE240328P000625002024-03-26 3:03PM EDT62.506.488.459.200.00-110217.58%
SE240328P000630002024-03-25 11:19AM EDT63.008.638.909.500.00-30199.22%
SE240328P000635002024-03-26 3:03PM EDT63.507.759.6010.200.00-51248.44%
SE240328P000650002024-03-26 3:03PM EDT65.009.1010.6511.600.00-103205.47%
SE240328P000660002024-03-14 9:41AM EDT66.004.4010.8513.900.00-60283.98%
SE240328P000680002024-03-26 3:03PM EDT68.0012.5013.3514.550.00-72347.66%
SE240328P000700002024-03-26 2:36PM EDT70.0013.6514.6517.750.00-31296.09%
SE240328P000750002024-03-25 1:20PM EDT75.0020.1519.4523.000.00-160364.84%
SE240328P000770002024-03-19 9:42AM EDT77.0022.0021.8025.000.00-10437.89%