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
59 382,34 +540,08 (+0,92 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240503C00055000 | 2024-04-26 2:21PM EDT | 2024-05-03 | 8.02 | 7.75 | 8.30 | +0.41 | +5.39% | 8 | 89 | 70.70% |
| SE240510C00055000 | 2024-04-26 3:10PM EDT | 2024-05-10 | 8.30 | 6.25 | 8.45 | +0.58 | +7.51% | 15 | 77 | 68.36% |
| SE240517C00055000 | 2024-04-26 1:55PM EDT | 2024-05-17 | 9.27 | 9.00 | 9.30 | +0.05 | +0.54% | 15 | 10,895 | 74.12% |
| SE240524C00055000 | 2024-04-26 1:45PM EDT | 2024-05-24 | 9.90 | 8.80 | 10.15 | -0.40 | -3.88% | 504 | 579 | 70.46% |
| SE240531C00055000 | 2024-04-25 11:16AM EDT | 2024-05-31 | 10.00 | 9.70 | 10.35 | +0.15 | +1.52% | 299 | 6 | 72.34% |
| SE240621C00055000 | 2024-04-25 3:32PM EDT | 2024-06-21 | 11.45 | 10.75 | 11.00 | +0.65 | +6.02% | 100 | 12,512 | 67.82% |
| SE240719C00055000 | 2024-04-25 1:16PM EDT | 2024-07-19 | 11.75 | 11.20 | 11.70 | 0.00 | - | 1 | 42 | 61.05% |
| SE240816C00055000 | 2024-04-26 11:16AM EDT | 2024-08-16 | 12.45 | 12.75 | 13.80 | -1.20 | -8.79% | 23 | 402 | 68.31% |
| SE240920C00055000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 13.74 | 13.90 | 14.20 | 0.00 | - | 4 | 243 | 65.20% |
| SE241115C00055000 | 2024-04-26 11:54AM EDT | 2024-11-15 | 15.10 | 14.55 | 15.80 | -0.55 | -3.51% | 1 | 429 | 62.34% |
| SE250117C00055000 | 2024-04-26 1:49PM EDT | 2025-01-17 | 17.08 | 15.50 | 17.25 | -0.72 | -4.04% | 12 | 21,740 | 60.85% |
| SE250620C00055000 | 2024-04-22 3:47PM EDT | 2025-06-20 | 18.51 | 20.30 | 20.85 | 0.00 | - | 2 | 24 | 66.35% |
| SE251219C00055000 | 2024-04-26 3:45PM EDT | 2025-12-19 | 23.85 | 21.95 | 24.15 | +0.35 | +1.49% | 1 | 272 | 64.38% |
| SE260116C00055000 | 2024-04-24 11:34AM EDT | 2026-01-16 | 24.40 | 23.15 | 24.45 | 0.00 | - | 4 | 302 | 65.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240503P00055000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.06 | -0.08 | -66.67% | 166 | 265 | 53.52% |
| SE240510P00055000 | 2024-04-24 2:03PM EDT | 2024-05-10 | 0.26 | 0.17 | 0.30 | 0.00 | - | 25 | 116 | 52.25% |
| SE240517P00055000 | 2024-04-26 2:37PM EDT | 2024-05-17 | 1.11 | 1.09 | 1.18 | -0.08 | -6.72% | 38 | 3,422 | 70.26% |
| SE240524P00055000 | 2024-04-26 10:43AM EDT | 2024-05-24 | 1.95 | 1.78 | 2.40 | +0.08 | +4.28% | 2 | 31 | 79.76% |
| SE240531P00055000 | 2024-04-26 12:38PM EDT | 2024-05-31 | 2.14 | 1.83 | 2.08 | +0.08 | +3.88% | 4 | 75 | 68.77% |
| SE240621P00055000 | 2024-04-26 2:46PM EDT | 2024-06-21 | 2.47 | 2.52 | 2.55 | -0.12 | -4.63% | 118 | 7,360 | 61.72% |
| SE240719P00055000 | 2024-04-25 3:33PM EDT | 2024-07-19 | 3.10 | 2.97 | 3.05 | 0.00 | - | 6 | 24 | 55.18% |
| SE240816P00055000 | 2024-04-26 3:23PM EDT | 2024-08-16 | 4.18 | 4.10 | 4.25 | -0.17 | -3.91% | 2 | 1,512 | 57.84% |
| SE240920P00055000 | 2024-04-23 11:41AM EDT | 2024-09-20 | 5.45 | 4.85 | 5.00 | 0.00 | - | 1 | 2,274 | 55.98% |
| SE241115P00055000 | 2024-04-26 3:16PM EDT | 2024-11-15 | 6.10 | 6.00 | 7.15 | -1.10 | -15.28% | 62 | 225 | 57.81% |
| SE250117P00055000 | 2024-04-26 10:32AM EDT | 2025-01-17 | 7.25 | 7.05 | 7.20 | +0.10 | +1.40% | 15 | 2,053 | 53.43% |
| SE250620P00055000 | 2024-04-23 10:06AM EDT | 2025-06-20 | 10.15 | 9.40 | 9.65 | 0.00 | - | 2 | 108 | 52.71% |
| SE251219P00055000 | 2024-04-23 10:48AM EDT | 2025-12-19 | 12.22 | 11.50 | 11.95 | 0.00 | - | 2 | 846 | 51.87% |
| SE260116P00055000 | 2024-04-22 9:45AM EDT | 2026-01-16 | 12.55 | 11.75 | 12.05 | 0.00 | - | 2 | 85 | 51.32% |
