U.S. markets closed
F S&P 500
5,210.00 -2.75 (-0.05%) F Dow Jones
39,183.00 -12.00 (-0.03%) F Nasdaq
18,167.50 -19.00 (-0.10%) E-mini Russell 2000 Index Futur
2,061.80 -3.00 (-0.15%) Petróleo
79.31 +0.32 (+0.41%) Oro
2,315.90 -6.40 (-0.28%)
Sea Limited (SE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00040000 | 2024-05-06 1:35PM EDT | 40.00 | 26.30 | 24.95 | 27.50 | 0.00 | - | 1 | 2 | 505.47% |
| 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 | 21.25 | 0.00 | - | 27 | 31 | 353.13% |
| SE240510C00047000 | 2024-05-08 10:47AM EDT | 47.00 | 18.50 | 17.75 | 21.00 | -1.29 | -6.52% | 2 | 4 | 434.77% |
| SE240510C00048000 | 2024-05-03 3:32PM EDT | 48.00 | 18.56 | 16.75 | 20.10 | 0.00 | - | 7 | 7 | 425.78% |
| SE240510C00049000 | 2024-04-16 10:20AM EDT | 49.00 | 7.45 | 15.70 | 19.10 | 0.00 | - | 2 | 0 | 406.45% |
| SE240510C00050000 | 2024-05-07 9:51AM EDT | 50.00 | 14.99 | 15.30 | 18.10 | 0.00 | - | 2 | 1 | 387.30% |
| SE240510C00051000 | 2024-05-06 9:58AM EDT | 51.00 | 14.35 | 14.20 | 17.05 | -1.30 | -8.31% | 1 | 29 | 363.48% |
| SE240510C00052000 | 2024-05-03 3:36PM EDT | 52.00 | 14.61 | 13.70 | 15.30 | 0.00 | - | 1 | 29 | 264.26% |
| SE240510C00053000 | 2024-05-01 12:45PM EDT | 53.00 | 9.67 | 11.80 | 14.05 | 0.00 | - | 1 | 1 | 213.28% |
| SE240510C00054000 | 2024-05-06 1:33PM EDT | 54.00 | 12.73 | 10.70 | 13.15 | 0.00 | - | 1 | 9 | 214.26% |
| SE240510C00055000 | 2024-05-07 9:31AM EDT | 55.00 | 10.50 | 11.50 | 12.15 | 0.00 | - | 1 | 92 | 139.84% |
| SE240510C00056000 | 2024-05-08 3:54PM EDT | 56.00 | 10.81 | 10.55 | 11.50 | +4.71 | +77.21% | 10 | 307 | 168.55% |
| SE240510C00057000 | 2024-05-06 10:11AM EDT | 57.00 | 10.07 | 9.35 | 10.75 | 0.00 | - | 9 | 43 | 158.59% |
| SE240510C00058000 | 2024-05-08 10:46AM EDT | 58.00 | 7.50 | 7.05 | 9.35 | -0.37 | -4.70% | 1 | 40 | 177.93% |
| SE240510C00059000 | 2024-05-08 10:35AM EDT | 59.00 | 6.31 | 5.90 | 8.15 | -0.84 | -11.75% | 1 | 20 | 143.16% |
| SE240510C00060000 | 2024-05-08 3:45PM EDT | 60.00 | 6.40 | 6.60 | 7.00 | +0.85 | +15.32% | 10 | 211 | 78.91% |
| SE240510C00061000 | 2024-05-08 11:48AM EDT | 61.00 | 4.06 | 5.55 | 6.15 | -0.61 | -13.06% | 2 | 48 | 78.91% |
| SE240510C00062000 | 2024-05-08 3:28PM EDT | 62.00 | 4.16 | 4.55 | 5.00 | +0.66 | +18.86% | 2 | 485 | 51.56% |
| SE240510C00063000 | 2024-05-08 3:57PM EDT | 63.00 | 3.90 | 3.65 | 3.95 | +0.94 | +31.76% | 26 | 233 | 67.58% |
| SE240510C00064000 | 2024-05-08 2:31PM EDT | 64.00 | 1.76 | 2.80 | 3.05 | -0.19 | -9.74% | 53 | 199 | 51.95% |
| SE240510C00065000 | 2024-05-08 3:54PM EDT | 65.00 | 2.10 | 1.98 | 2.11 | +0.92 | +77.97% | 126 | 819 | 51.47% |
| SE240510C00066000 | 2024-05-08 3:58PM EDT | 66.00 | 1.37 | 1.30 | 1.37 | +0.55 | +67.07% | 611 | 410 | 48.34% |
| SE240510C00067000 | 2024-05-08 3:58PM EDT | 67.00 | 0.81 | 0.75 | 0.83 | +0.35 | +76.09% | 520 | 538 | 48.05% |
| SE240510C00068000 | 2024-05-08 3:59PM EDT | 68.00 | 0.43 | 0.42 | 0.45 | +0.18 | +72.00% | 273 | 845 | 47.56% |
| SE240510C00069000 | 2024-05-08 3:49PM EDT | 69.00 | 0.23 | 0.19 | 0.23 | +0.10 | +76.92% | 184 | 868 | 48.24% |
| SE240510C00070000 | 2024-05-08 3:45PM EDT | 70.00 | 0.07 | 0.08 | 0.12 | -0.02 | -22.22% | 398 | 984 | 50.00% |
| SE240510C00071000 | 2024-05-08 2:39PM EDT | 71.00 | 0.03 | 0.02 | 0.14 | -0.01 | -25.00% | 30 | 246 | 55.08% |
| SE240510C00072000 | 2024-05-08 3:53PM EDT | 72.00 | 0.02 | 0.02 | 0.16 | -0.01 | -33.33% | 43 | 168 | 66.21% |
| SE240510C00073000 | 2024-05-08 12:23PM EDT | 73.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 71 | 127 | 55.47% |
| SE240510C00074000 | 2024-05-08 3:34PM EDT | 74.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 64 | 62.50% |
| SE240510C00075000 | 2024-05-08 11:21AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 64 | 69.53% |
| SE240510C00078000 | 2024-05-06 10:42AM EDT | 78.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 159.77% |
| SE240510C00080000 | 2024-05-03 12:30PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 90.63% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510P00044000 | 2024-04-12 3:11PM EDT | 44.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 362.50% |
| SE240510P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 346.48% |
| SE240510P00046000 | 2024-04-12 9:30AM EDT | 46.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 330.47% |
| SE240510P00047000 | 2024-04-29 2:36PM EDT | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 168.75% |
| SE240510P00048000 | 2024-04-29 9:35AM EDT | 48.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 10 | 31 | 299.22% |
| SE240510P00049000 | 2024-05-08 9:41AM EDT | 49.00 | 0.01 | 0.00 | 0.75 | -0.04 | -80.00% | 3 | 39 | 283.98% |
| SE240510P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 8 | 553 | 168.75% |
| SE240510P00051000 | 2024-05-01 1:07PM EDT | 51.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 9 | 58 | 254.30% |
| SE240510P00052000 | 2024-05-07 2:41PM EDT | 52.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 15 | 40 | 131.25% |
| SE240510P00053000 | 2024-05-03 9:38AM EDT | 53.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 416 | 129.69% |
| SE240510P00054000 | 2024-05-02 3:28PM EDT | 54.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 166 | 174 | 120.31% |
| SE240510P00055000 | 2024-05-07 2:41PM EDT | 55.00 | 0.13 | 0.01 | 0.03 | 0.00 | - | 17 | 128 | 114.06% |
| SE240510P00056000 | 2024-05-03 11:29AM EDT | 56.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 3 | 40 | 104.69% |
| SE240510P00057000 | 2024-05-06 10:04AM EDT | 57.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 15 | 105 | 130.86% |
| SE240510P00058000 | 2024-05-08 10:48AM EDT | 58.00 | 0.02 | 0.01 | 0.33 | -0.03 | -60.00% | 3 | 44 | 126.56% |
| SE240510P00059000 | 2024-05-06 10:44AM EDT | 59.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 10 | 455 | 87.50% |
| SE240510P00060000 | 2024-05-08 3:58PM EDT | 60.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 4 | 229 | 67.97% |
| SE240510P00061000 | 2024-05-08 2:29PM EDT | 61.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 19 | 514 | 62.89% |
| SE240510P00062000 | 2024-05-08 3:43PM EDT | 62.00 | 0.03 | 0.02 | 0.06 | -0.10 | -76.92% | 24 | 620 | 56.25% |
| SE240510P00063000 | 2024-05-08 2:29PM EDT | 63.00 | 0.13 | 0.04 | 0.08 | -0.13 | -50.00% | 63 | 1,213 | 50.00% |
| SE240510P00064000 | 2024-05-08 3:43PM EDT | 64.00 | 0.16 | 0.10 | 0.14 | -0.36 | -69.23% | 237 | 266 | 48.63% |
| SE240510P00065000 | 2024-05-08 3:54PM EDT | 65.00 | 0.28 | 0.26 | 0.28 | -0.61 | -68.54% | 76 | 305 | 46.09% |
| SE240510P00066000 | 2024-05-08 3:51PM EDT | 66.00 | 0.57 | 0.53 | 0.56 | -0.87 | -60.42% | 256 | 278 | 45.12% |
| SE240510P00067000 | 2024-05-08 3:50PM EDT | 67.00 | 1.02 | 0.98 | 1.05 | -1.00 | -49.50% | 9 | 119 | 46.58% |
| SE240510P00068000 | 2024-05-07 11:25AM EDT | 68.00 | 2.34 | 1.59 | 1.69 | 0.00 | - | 3 | 34 | 46.97% |
| SE240510P00069000 | 2024-05-06 9:53AM EDT | 69.00 | 3.10 | 1.80 | 2.52 | 0.00 | - | 3 | 8 | 51.17% |
| SE240510P00071000 | 2024-05-03 10:45AM EDT | 71.00 | 5.50 | 3.95 | 5.55 | 0.00 | - | 1 | 1 | 94.53% |
© 2024 Yahoo. Todos los derechos reservados.