La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 531,27 +561,73 (+0,95 %)
Sea Limited (SE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:45.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240503C00045000 | 2024-04-25 2:46PM EDT | 2024-05-03 | 17.95 | 16.80 | 18.20 | 0.00 | - | 1 | 7 | 173.05% |
| SE240517C00045000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 18.85 | 15.95 | 18.45 | +1.37 | +7.84% | 18 | 3,611 | 108.40% |
| SE240524C00045000 | 2024-04-12 11:41AM EDT | 2024-05-24 | 10.95 | 18.15 | 18.70 | 0.00 | - | 1 | 2 | 92.29% |
| SE240621C00045000 | 2024-04-24 10:01AM EDT | 2024-06-21 | 20.45 | 17.50 | 19.20 | 0.00 | - | 12 | 10,018 | 62.35% |
| SE240719C00045000 | 2024-04-23 11:50AM EDT | 2024-07-19 | 19.68 | 17.80 | 19.55 | 0.00 | - | 6 | 20 | 58.15% |
| SE240816C00045000 | 2024-04-25 1:55PM EDT | 2024-08-16 | 20.50 | 19.15 | 20.35 | 0.00 | - | 20 | 729 | 66.38% |
| SE240920C00045000 | 2024-04-16 2:07PM EDT | 2024-09-20 | 16.00 | 20.45 | 21.10 | 0.00 | - | 3 | 11 | 68.92% |
| SE241115C00045000 | 2024-04-10 11:48AM EDT | 2024-11-15 | 17.11 | 21.45 | 22.25 | 0.00 | - | 6 | 68 | 67.63% |
| SE250117C00045000 | 2024-04-23 11:22AM EDT | 2025-01-17 | 23.00 | 22.40 | 23.50 | 0.00 | - | 21 | 2,737 | 66.71% |
| SE251219C00045000 | 2024-04-22 11:34AM EDT | 2025-12-19 | 25.50 | 28.70 | 29.45 | 0.00 | - | 5 | 90 | 71.16% |
| SE260116C00045000 | 2024-04-26 11:59AM EDT | 2026-01-16 | 28.35 | 28.95 | 29.55 | -0.26 | -0.91% | 7 | 130 | 70.29% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240503P00045000 | 2024-04-24 3:24PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 55 | 176.95% |
| SE240510P00045000 | 2024-04-08 12:13PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.74 | 0.00 | - | 14 | 12 | 119.92% |
| SE240517P00045000 | 2024-04-26 2:20PM EDT | 2024-05-17 | 0.21 | 0.15 | 0.27 | +0.06 | +40.00% | 97 | 2,226 | 85.55% |
| SE240524P00045000 | 2024-04-23 11:32AM EDT | 2024-05-24 | 0.42 | 0.32 | 0.36 | 0.00 | - | 1 | 13 | 81.64% |
| SE240531P00045000 | 2024-04-24 10:18AM EDT | 2024-05-31 | 0.41 | 0.37 | 0.42 | 0.00 | - | 16 | 19 | 75.29% |
| SE240621P00045000 | 2024-04-26 1:55PM EDT | 2024-06-21 | 0.68 | 0.62 | 0.97 | -0.01 | -1.45% | 6 | 12,072 | 71.00% |
| SE240719P00045000 | 2024-04-25 10:02AM EDT | 2024-07-19 | 0.97 | 0.84 | 0.88 | 0.00 | - | 1 | 23 | 59.13% |
| SE240816P00045000 | 2024-04-24 10:17AM EDT | 2024-08-16 | 1.55 | 1.48 | 1.53 | 0.00 | - | 30 | 400 | 61.13% |
| SE240920P00045000 | 2024-04-25 3:21PM EDT | 2024-09-20 | 2.02 | 1.94 | 2.21 | 0.00 | - | 70 | 441 | 59.99% |
| SE241115P00045000 | 2024-04-22 2:29PM EDT | 2024-11-15 | 3.36 | 2.71 | 2.82 | 0.00 | - | 3 | 208 | 57.30% |
| SE250117P00045000 | 2024-04-26 2:07PM EDT | 2025-01-17 | 3.50 | 3.50 | 3.60 | -0.10 | -2.78% | 1 | 2,841 | 55.90% |
| SE250620P00045000 | 2024-04-23 1:01PM EDT | 2025-06-20 | 5.80 | 5.40 | 5.65 | 0.00 | - | 4 | 23 | 55.43% |
| SE251219P00045000 | 2024-04-26 12:43PM EDT | 2025-12-19 | 7.55 | 7.15 | 7.55 | -0.05 | -0.66% | 3 | 324 | 54.37% |
| SE260116P00045000 | 2024-04-24 2:56PM EDT | 2026-01-16 | 7.70 | 7.30 | 7.80 | 0.00 | - | 12 | 60 | 54.00% |
