Marchés français ouverture 4 h 40 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 349,93 +275,95 (+0,72 %) EUR/USD
1,0777 -0,0007 (-0,06 %) HANG SENG
18 697,58 +159,77 (+0,86 %) Bitcoin EUR
58 281,76 +1 190,66 (+2,09 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00040000 | 2024-05-06 1:35PM EDT | 40.00 | 26.30 | 25.45 | 27.90 | 0.00 | - | 1 | 2 | 687.89% |
| SE240510C00043000 | 2024-04-02 3:29PM EDT | 43.00 | 11.80 | 20.50 | 21.20 | 0.00 | - | - | 1 | 0.00% |
| SE240510C00046000 | 2024-05-01 3:05PM EDT | 46.00 | 17.15 | 19.75 | 21.00 | 0.00 | - | 27 | 31 | 459.38% |
| SE240510C00047000 | 2024-05-08 10:47AM EDT | 47.00 | 18.50 | 18.35 | 19.40 | 0.00 | - | 2 | 4 | 443.36% |
| SE240510C00048000 | 2024-05-09 12:55PM EDT | 48.00 | 18.20 | 16.95 | 18.55 | -0.36 | -1.94% | 2 | 7 | 454.69% |
| SE240510C00049000 | 2024-04-16 10:20AM EDT | 49.00 | 7.45 | 16.80 | 17.90 | 0.00 | - | 2 | 0 | 386.72% |
| SE240510C00050000 | 2024-05-07 9:51AM EDT | 50.00 | 14.99 | 15.20 | 16.65 | 0.00 | - | 2 | 1 | 427.34% |
| SE240510C00051000 | 2024-05-08 10:58AM EDT | 51.00 | 14.35 | 13.70 | 15.20 | 0.00 | - | 1 | 28 | 305.47% |
| SE240510C00052000 | 2024-05-09 3:13PM EDT | 52.00 | 14.16 | 13.55 | 14.20 | -0.45 | -3.08% | 2 | 29 | 286.72% |
| SE240510C00053000 | 2024-05-09 12:55PM EDT | 53.00 | 13.20 | 11.90 | 13.50 | +3.53 | +36.50% | 3 | 1 | 332.81% |
| SE240510C00054000 | 2024-05-06 1:33PM EDT | 54.00 | 12.73 | 10.95 | 12.80 | 0.00 | - | 1 | 9 | 357.81% |
| SE240510C00055000 | 2024-05-09 1:23PM EDT | 55.00 | 11.07 | 10.65 | 11.60 | +0.57 | +5.43% | 25 | 92 | 210.16% |
| SE240510C00056000 | 2024-05-08 3:54PM EDT | 56.00 | 10.81 | 8.80 | 11.20 | 0.00 | - | 10 | 305 | 128.13% |
| SE240510C00057000 | 2024-05-06 10:11AM EDT | 57.00 | 10.07 | 8.40 | 9.95 | 0.00 | - | 9 | 43 | 188.67% |
| SE240510C00058000 | 2024-05-09 12:59PM EDT | 58.00 | 8.05 | 7.80 | 8.45 | +0.55 | +7.33% | 15 | 40 | 159.38% |
| SE240510C00059000 | 2024-05-09 1:02PM EDT | 59.00 | 7.10 | 6.60 | 7.45 | +0.79 | +12.52% | 3 | 19 | 109.38% |
| SE240510C00060000 | 2024-05-09 12:12PM EDT | 60.00 | 6.45 | 5.80 | 6.35 | +0.05 | +0.78% | 15 | 210 | 113.28% |
| SE240510C00061000 | 2024-05-09 3:59PM EDT | 61.00 | 5.06 | 4.95 | 5.40 | +1.00 | +24.63% | 1 | 48 | 117.19% |
| SE240510C00062000 | 2024-05-09 1:09PM EDT | 62.00 | 4.37 | 3.80 | 4.25 | +0.21 | +5.05% | 2 | 483 | 67.19% |
| SE240510C00063000 | 2024-05-09 2:40PM EDT | 63.00 | 3.09 | 2.85 | 4.05 | -0.81 | -20.77% | 31 | 230 | 111.91% |
| SE240510C00064000 | 2024-05-09 3:36PM EDT | 64.00 | 2.06 | 1.91 | 2.21 | +0.30 | +17.05% | 23 | 213 | 64.84% |
| SE240510C00065000 | 2024-05-09 3:54PM EDT | 65.00 | 1.12 | 1.14 | 1.27 | -0.98 | -46.67% | 63 | 796 | 48.24% |
| SE240510C00066000 | 2024-05-09 3:34PM EDT | 66.00 | 0.49 | 0.47 | 0.56 | -0.88 | -64.23% | 362 | 540 | 41.02% |
| SE240510C00067000 | 2024-05-09 3:57PM EDT | 67.00 | 0.22 | 0.16 | 0.20 | -0.59 | -72.84% | 473 | 595 | 40.82% |
| SE240510C00068000 | 2024-05-09 3:59PM EDT | 68.00 | 0.07 | 0.06 | 0.07 | -0.36 | -83.72% | 271 | 859 | 44.14% |
| SE240510C00069000 | 2024-05-09 3:44PM EDT | 69.00 | 0.06 | 0.02 | 0.05 | -0.17 | -73.91% | 159 | 838 | 50.78% |
| SE240510C00070000 | 2024-05-09 3:59PM EDT | 70.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 456 | 1,118 | 60.16% |
| SE240510C00071000 | 2024-05-09 3:59PM EDT | 71.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 268 | 68.75% |
| SE240510C00072000 | 2024-05-09 1:05PM EDT | 72.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 174 | 76.56% |
| SE240510C00073000 | 2024-05-09 10:15AM EDT | 73.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 158 | 87.50% |
| SE240510C00074000 | 2024-05-09 3:24PM EDT | 74.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 86 | 96.88% |
| SE240510C00075000 | 2024-05-09 1:56PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 80 | 63 | 106.25% |
| SE240510C00076000 | 2024-05-06 1:35PM EDT | 76.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 13 | 115.63% |
| SE240510C00077000 | 2024-05-09 3:16PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 3 | 118.75% |
| SE240510C00078000 | 2024-05-09 12:29PM EDT | 78.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 178.91% |
| SE240510C00080000 | 2024-05-03 12:30PM EDT | 80.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 284.77% |
| SE240510C00085000 | 2024-05-06 11:00AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 3 | 175.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510P00044000 | 2024-04-12 3:11PM EDT | 44.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 536.33% |
| SE240510P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 479.30% |
| SE240510P00046000 | 2024-04-12 9:30AM EDT | 46.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 3 | 11 | 488.28% |
| SE240510P00047000 | 2024-04-29 2:36PM EDT | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 231.25% |
| SE240510P00048000 | 2024-04-29 9:35AM EDT | 48.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 10 | 31 | 441.80% |
| SE240510P00049000 | 2024-05-08 9:41AM EDT | 49.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 3 | 39 | 419.14% |
| SE240510P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.37 | 0.00 | 0.01 | 0.00 | - | 8 | 553 | 193.75% |
| SE240510P00051000 | 2024-05-01 1:07PM EDT | 51.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 9 | 58 | 374.61% |
| SE240510P00052000 | 2024-05-07 2:41PM EDT | 52.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 15 | 40 | 181.25% |
| SE240510P00053000 | 2024-05-03 9:38AM EDT | 53.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 416 | 165.63% |
| SE240510P00054000 | 2024-05-02 3:28PM EDT | 54.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 166 | 174 | 309.38% |
| SE240510P00055000 | 2024-05-09 3:20PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 126 | 128 | 131.25% |
| SE240510P00056000 | 2024-05-09 2:09PM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 39 | 134.38% |
| SE240510P00057000 | 2024-05-06 10:04AM EDT | 57.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 15 | 105 | 137.50% |
| SE240510P00058000 | 2024-05-08 10:48AM EDT | 58.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 3 | 44 | 144.53% |
| SE240510P00059000 | 2024-05-09 3:20PM EDT | 59.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 9 | 455 | 100.78% |
| SE240510P00060000 | 2024-05-09 1:08PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 26 | 230 | 87.50% |
| SE240510P00061000 | 2024-05-08 2:29PM EDT | 61.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 19 | 497 | 77.34% |
| SE240510P00062000 | 2024-05-09 11:35AM EDT | 62.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 41 | 620 | 67.19% |
| SE240510P00063000 | 2024-05-09 3:36PM EDT | 63.00 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 126 | 1,185 | 51.56% |
| SE240510P00064000 | 2024-05-09 3:52PM EDT | 64.00 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 46 | 380 | 44.92% |
| SE240510P00065000 | 2024-05-09 3:47PM EDT | 65.00 | 0.17 | 0.14 | 0.19 | -0.11 | -39.29% | 57 | 317 | 40.04% |
| SE240510P00066000 | 2024-05-09 3:57PM EDT | 66.00 | 0.44 | 0.45 | 0.52 | -0.13 | -22.81% | 128 | 357 | 37.31% |
| SE240510P00067000 | 2024-05-09 3:34PM EDT | 67.00 | 1.19 | 1.08 | 1.21 | +0.17 | +16.67% | 194 | 121 | 40.82% |
| SE240510P00068000 | 2024-05-09 11:56AM EDT | 68.00 | 1.80 | 1.79 | 2.22 | -0.54 | -23.08% | 2 | 34 | 62.11% |
| SE240510P00069000 | 2024-05-06 9:53AM EDT | 69.00 | 3.10 | 2.58 | 3.25 | 0.00 | - | 3 | 8 | 83.98% |
| SE240510P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 6.33 | 3.00 | 5.45 | +6.33 | - | - | 3 | 97.85% |
| SE240510P00071000 | 2024-05-03 10:45AM EDT | 71.00 | 5.50 | 4.50 | 5.25 | 0.00 | - | 1 | 0 | 117.38% |
