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
58 741,76 -733,61 (-1,23 %)
Sea Limited (SE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240503C00060000 | 2024-04-26 3:17PM EDT | 2024-05-03 | 3.47 | 3.35 | 3.55 | -0.39 | -10.10% | 56 | 2,553 | 51.95% |
| SE240510C00060000 | 2024-04-26 3:50PM EDT | 2024-05-10 | 3.98 | 3.80 | 4.15 | -0.41 | -9.34% | 74 | 235 | 51.27% |
| SE240517C00060000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 5.60 | 5.60 | 5.75 | -0.07 | -1.23% | 63 | 3,623 | 69.63% |
| SE240524C00060000 | 2024-04-26 2:56PM EDT | 2024-05-24 | 6.79 | 6.00 | 6.85 | -0.25 | -3.55% | 3 | 100 | 71.75% |
| SE240531C00060000 | 2024-04-23 9:43AM EDT | 2024-05-31 | 6.22 | 5.95 | 7.05 | 0.00 | - | 5 | 10 | 65.19% |
| SE240621C00060000 | 2024-04-26 2:42PM EDT | 2024-06-21 | 7.80 | 7.65 | 7.75 | 0.00 | - | 335 | 12,857 | 64.40% |
| SE240719C00060000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 8.65 | 7.95 | 8.65 | -0.15 | -1.70% | 320 | 71 | 57.81% |
| SE240816C00060000 | 2024-04-26 12:55PM EDT | 2024-08-16 | 9.90 | 9.40 | 10.30 | -0.45 | -4.35% | 67 | 4,759 | 61.76% |
| SE240920C00060000 | 2024-04-24 3:08PM EDT | 2024-09-20 | 11.75 | 10.35 | 11.35 | 0.00 | - | 6 | 1,441 | 60.50% |
| SE241115C00060000 | 2024-04-24 11:53AM EDT | 2024-11-15 | 12.85 | 12.95 | 14.10 | 0.00 | - | 10 | 56 | 66.57% |
| SE250117C00060000 | 2024-04-26 3:18PM EDT | 2025-01-17 | 14.46 | 14.50 | 14.70 | -0.14 | -0.96% | 12 | 2,447 | 63.49% |
| SE250620C00060000 | 2024-04-25 3:22PM EDT | 2025-06-20 | 18.35 | 16.90 | 18.50 | 0.00 | - | 11 | 52 | 62.92% |
| SE251219C00060000 | 2024-04-26 11:32AM EDT | 2025-12-19 | 21.17 | 19.55 | 21.90 | -0.49 | -2.26% | 1 | 1,071 | 62.87% |
| SE260116C00060000 | 2024-04-26 2:36PM EDT | 2026-01-16 | 22.20 | 20.45 | 23.25 | +0.70 | +3.26% | 53 | 224 | 65.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240503P00060000 | 2024-04-26 3:14PM EDT | 2024-05-03 | 0.55 | 0.51 | 0.60 | -0.17 | -23.61% | 293 | 1,620 | 48.63% |
| SE240510P00060000 | 2024-04-26 11:58AM EDT | 2024-05-10 | 1.28 | 0.96 | 1.14 | +0.12 | +10.34% | 14 | 45 | 47.75% |
| SE240517P00060000 | 2024-04-26 11:16AM EDT | 2024-05-17 | 2.84 | 2.58 | 2.67 | +0.11 | +4.03% | 9 | 1,173 | 66.24% |
| SE240621P00060000 | 2024-04-26 2:29PM EDT | 2024-06-21 | 4.40 | 4.30 | 4.45 | -0.10 | -2.22% | 48 | 2,837 | 59.44% |
| SE240719P00060000 | 2024-04-26 1:23PM EDT | 2024-07-19 | 5.03 | 4.90 | 5.05 | -0.07 | -1.37% | 3 | 120 | 53.76% |
| SE240816P00060000 | 2024-04-26 12:00PM EDT | 2024-08-16 | 6.60 | 6.25 | 6.40 | -0.05 | -0.75% | 13 | 304 | 56.75% |
| SE240920P00060000 | 2024-04-25 11:35AM EDT | 2024-09-20 | 7.35 | 7.05 | 7.25 | 0.00 | - | 5 | 193 | 54.97% |
| SE241115P00060000 | 2024-04-26 12:13PM EDT | 2024-11-15 | 8.70 | 8.30 | 8.65 | +0.35 | +4.19% | 3 | 355 | 54.22% |
| SE250117P00060000 | 2024-04-26 1:50PM EDT | 2025-01-17 | 9.50 | 9.40 | 9.70 | -0.10 | -1.04% | 1 | 3,439 | 52.66% |
| SE250620P00060000 | 2024-04-08 9:54AM EDT | 2025-06-20 | 14.75 | 11.85 | 12.10 | 0.00 | - | 1 | 11 | 51.48% |
| SE251219P00060000 | 2024-04-24 11:49AM EDT | 2025-12-19 | 14.55 | 14.00 | 14.45 | 0.00 | - | 14 | 61 | 50.51% |
| SE260116P00060000 | 2024-04-26 10:13AM EDT | 2026-01-16 | 14.30 | 14.25 | 14.60 | -0.55 | -3.70% | 1 | 134 | 50.03% |
