Sea Limited (SE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240920C00035000 | 2024-05-03 12:46PM EDT | 35.00 | 32.35 | 31.00 | 35.40 | 0.00 | - | 1 | 2 | 0.00% |
| SE240920C00040000 | 2024-09-06 10:51AM EDT | 40.00 | 37.71 | 39.05 | 42.70 | 0.00 | - | 1 | 30 | 436.33% |
| SE240920C00045000 | 2024-09-13 2:49PM EDT | 45.00 | 35.29 | 34.05 | 37.65 | +0.57 | +1.64% | 2 | 31 | 372.07% |
| SE240920C00047500 | 2024-08-20 9:59AM EDT | 47.50 | 34.52 | 32.30 | 35.30 | 0.00 | - | 2 | 2 | 203.91% |
| SE240920C00050000 | 2024-09-13 9:30AM EDT | 50.00 | 29.97 | 29.40 | 31.50 | +0.02 | +0.07% | 1 | 378 | 221.09% |
| SE240920C00055000 | 2024-09-13 2:50PM EDT | 55.00 | 25.68 | 24.45 | 26.85 | +1.75 | +7.31% | 1 | 294 | 216.41% |
| SE240920C00060000 | 2024-09-13 3:06PM EDT | 60.00 | 20.70 | 20.05 | 21.50 | +3.20 | +18.29% | 3 | 1,459 | 148.83% |
| SE240920C00062500 | 2024-09-13 3:53PM EDT | 62.50 | 18.37 | 17.60 | 19.45 | +2.87 | +18.52% | 1 | 179 | 164.26% |
| SE240920C00065000 | 2024-09-13 12:50PM EDT | 65.00 | 15.13 | 14.25 | 17.45 | +2.53 | +20.08% | 8 | 548 | 170.21% |
| SE240920C00067500 | 2024-09-13 3:53PM EDT | 67.50 | 13.37 | 12.55 | 14.85 | +3.02 | +29.18% | 2 | 317 | 61.72% |
| SE240920C00068000 | 2024-08-30 12:09PM EDT | 68.00 | 11.00 | 12.75 | 14.20 | 0.00 | - | 1 | 1 | 95.12% |
| SE240920C00070000 | 2024-09-13 1:38PM EDT | 70.00 | 10.94 | 9.30 | 12.60 | +0.74 | +7.25% | 3 | 7,479 | 135.16% |
| SE240920C00071000 | 2024-09-10 10:02AM EDT | 71.00 | 6.45 | 9.85 | 10.50 | 0.00 | - | 4 | 7 | 78.13% |
| SE240920C00072000 | 2024-09-13 1:56PM EDT | 72.00 | 9.09 | 9.10 | 9.50 | +1.03 | +12.78% | 6 | 10 | 57.23% |
| SE240920C00072500 | 2024-09-12 2:54PM EDT | 72.50 | 7.45 | 8.65 | 9.35 | 0.00 | - | 6 | 555 | 68.75% |
| SE240920C00073000 | 2024-09-13 3:13PM EDT | 73.00 | 7.80 | 7.20 | 9.45 | +2.85 | +57.58% | 2 | 66 | 54.10% |
| SE240920C00074000 | 2024-09-13 12:39PM EDT | 74.00 | 6.49 | 7.25 | 7.85 | +0.14 | +2.20% | 17 | 23 | 61.91% |
| SE240920C00075000 | 2024-09-13 2:57PM EDT | 75.00 | 6.10 | 6.30 | 7.15 | +1.12 | +22.49% | 509 | 8,357 | 62.99% |
| SE240920C00076000 | 2024-09-13 1:56PM EDT | 76.00 | 5.10 | 5.40 | 6.55 | +2.36 | +86.13% | 11 | 189 | 64.84% |
| SE240920C00077000 | 2024-09-13 3:40PM EDT | 77.00 | 4.19 | 4.50 | 5.60 | +0.74 | +21.45% | 14 | 364 | 59.47% |
| SE240920C00077500 | 2024-09-13 11:11AM EDT | 77.50 | 3.45 | 4.05 | 4.25 | +0.45 | +15.00% | 10 | 252 | 45.80% |
| SE240920C00078000 | 2024-09-13 3:30PM EDT | 78.00 | 3.45 | 3.65 | 4.25 | +0.68 | +24.55% | 14 | 139 | 57.03% |
| SE240920C00079000 | 2024-09-13 3:54PM EDT | 79.00 | 2.75 | 2.94 | 3.05 | +0.95 | +52.78% | 221 | 131 | 42.68% |
| SE240920C00080000 | 2024-09-13 3:59PM EDT | 80.00 | 2.26 | 2.27 | 2.37 | +0.94 | +71.21% | 518 | 5,983 | 41.65% |
| SE240920C00081000 | 2024-09-13 3:58PM EDT | 81.00 | 1.66 | 1.71 | 1.75 | +0.54 | +48.21% | 300 | 557 | 39.99% |
| SE240920C00082000 | 2024-09-13 3:58PM EDT | 82.00 | 1.25 | 1.23 | 1.27 | +0.57 | +83.82% | 117 | 432 | 39.50% |
| SE240920C00082500 | 2024-09-13 3:54PM EDT | 82.50 | 0.92 | 1.03 | 1.11 | +0.32 | +53.33% | 97 | 1,572 | 40.33% |
| SE240920C00083000 | 2024-09-13 3:44PM EDT | 83.00 | 0.74 | 0.85 | 0.94 | +0.22 | +42.31% | 38 | 674 | 40.43% |
| SE240920C00084000 | 2024-09-13 3:55PM EDT | 84.00 | 0.56 | 0.57 | 0.64 | +0.27 | +93.10% | 57 | 259 | 39.99% |
| SE240920C00085000 | 2024-09-13 3:59PM EDT | 85.00 | 0.37 | 0.35 | 0.40 | +0.18 | +94.74% | 201 | 5,494 | 38.92% |
| SE240920C00086000 | 2024-09-13 3:34PM EDT | 86.00 | 0.23 | 0.23 | 0.28 | +0.14 | +155.56% | 27 | 317 | 40.04% |
| SE240920C00087000 | 2024-09-13 3:15PM EDT | 87.00 | 0.13 | 0.12 | 0.19 | +0.04 | +44.44% | 33 | 53 | 40.82% |
| SE240920C00088000 | 2024-09-13 10:08AM EDT | 88.00 | 0.07 | 0.07 | 0.14 | -0.06 | -46.15% | 2 | 1,014 | 42.38% |
| SE240920C00089000 | 2024-09-13 2:10PM EDT | 89.00 | 0.08 | 0.05 | 0.10 | -0.14 | -63.64% | 12 | 447 | 43.75% |
| SE240920C00090000 | 2024-09-13 3:46PM EDT | 90.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 2,418 | 4,587 | 45.90% |
| SE240920C00095000 | 2024-09-13 3:07PM EDT | 95.00 | 0.03 | 0.02 | 0.06 | +0.02 | +200.00% | 18 | 3,570 | 57.81% |
| SE240920C00100000 | 2024-09-13 10:19AM EDT | 100.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 278 | 94.53% |
| SE240920C00105000 | 2024-09-04 3:02PM EDT | 105.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 25 | 92.97% |
| SE240920C00110000 | 2024-08-01 2:04PM EDT | 110.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 2 | 14 | 185.35% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240920P00030000 | 2024-08-26 12:48PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 430.47% |
| SE240920P00035000 | 2024-08-26 12:48PM EDT | 35.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 369.53% |
| SE240920P00040000 | 2024-08-02 9:55AM EDT | 40.00 | 0.30 | 0.00 | 2.14 | 0.00 | - | 1 | 2,006 | 397.85% |
| SE240920P00045000 | 2024-09-09 9:35AM EDT | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 1,291 | 185.16% |
| SE240920P00047500 | 2024-09-04 11:33AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 528 | 248.63% |
| SE240920P00050000 | 2024-09-04 11:41AM EDT | 50.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 110 | 12,863 | 228.13% |
| SE240920P00055000 | 2024-09-13 10:26AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | -0.08 | -61.54% | 30 | 2,637 | 155.08% |
| SE240920P00060000 | 2024-09-03 10:08AM EDT | 60.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 8 | 2,012 | 117.19% |
| SE240920P00062500 | 2024-09-09 9:53AM EDT | 62.50 | 0.07 | 0.02 | 0.66 | 0.00 | - | 8 | 600 | 133.98% |
| SE240920P00065000 | 2024-09-12 1:29PM EDT | 65.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 5,000 | 1,432 | 93.75% |
| SE240920P00067500 | 2024-09-12 12:47PM EDT | 67.50 | 0.09 | 0.06 | 0.22 | 0.00 | - | 12 | 870 | 83.98% |
| SE240920P00068000 | 2024-09-11 2:52PM EDT | 68.00 | 0.11 | 0.04 | 0.58 | 0.00 | - | 5 | 351 | 96.29% |
| SE240920P00069000 | 2024-09-12 12:15PM EDT | 69.00 | 0.34 | 0.04 | 0.38 | 0.00 | - | 8 | 19 | 82.23% |
| SE240920P00070000 | 2024-09-13 3:53PM EDT | 70.00 | 0.09 | 0.09 | 0.21 | -0.35 | -79.55% | 41 | 11,114 | 71.09% |
| SE240920P00071000 | 2024-09-13 12:45PM EDT | 71.00 | 0.11 | 0.09 | 0.20 | -0.03 | -21.43% | 46 | 39 | 65.04% |
| SE240920P00072000 | 2024-09-13 2:12PM EDT | 72.00 | 0.12 | 0.10 | 0.20 | -0.31 | -72.09% | 194 | 29 | 59.96% |
| SE240920P00072500 | 2024-09-12 3:40PM EDT | 72.50 | 0.14 | 0.11 | 0.20 | 0.00 | - | 5 | 775 | 57.62% |
| SE240920P00073000 | 2024-09-12 10:09AM EDT | 73.00 | 0.20 | 0.12 | 0.17 | 0.00 | - | 5 | 377 | 54.10% |
| SE240920P00074000 | 2024-09-13 3:22PM EDT | 74.00 | 0.18 | 0.14 | 0.19 | -0.11 | -37.93% | 7 | 333 | 50.00% |
| SE240920P00075000 | 2024-09-13 2:13PM EDT | 75.00 | 0.23 | 0.18 | 0.22 | -0.10 | -30.30% | 10 | 8,528 | 47.75% |
| SE240920P00076000 | 2024-09-13 3:51PM EDT | 76.00 | 0.30 | 0.23 | 0.29 | -0.25 | -45.45% | 36 | 202 | 45.22% |
| SE240920P00077000 | 2024-09-13 2:28PM EDT | 77.00 | 0.47 | 0.33 | 0.56 | -0.41 | -46.59% | 153 | 112 | 49.22% |
| SE240920P00077500 | 2024-09-13 3:49PM EDT | 77.50 | 0.50 | 0.40 | 0.47 | -0.26 | -34.21% | 95 | 463 | 42.38% |
| SE240920P00078000 | 2024-09-13 2:51PM EDT | 78.00 | 0.66 | 0.48 | 0.52 | -0.44 | -40.00% | 42 | 402 | 40.38% |
| SE240920P00079000 | 2024-09-13 3:59PM EDT | 79.00 | 0.74 | 0.71 | 0.74 | -0.66 | -47.14% | 41 | 167 | 39.06% |
| SE240920P00080000 | 2024-09-13 3:44PM EDT | 80.00 | 1.07 | 1.03 | 1.07 | -0.65 | -37.79% | 361 | 1,058 | 38.57% |
| SE240920P00081000 | 2024-09-13 3:58PM EDT | 81.00 | 1.51 | 1.44 | 1.49 | -0.89 | -37.08% | 43 | 327 | 38.04% |
| SE240920P00082000 | 2024-09-13 1:53PM EDT | 82.00 | 2.24 | 1.96 | 2.02 | -3.11 | -58.13% | 23 | 114 | 37.79% |
| SE240920P00082500 | 2024-09-13 2:14PM EDT | 82.50 | 2.72 | 2.23 | 2.34 | -3.28 | -54.67% | 2 | 224 | 38.09% |
| SE240920P00083000 | 2024-09-13 12:56PM EDT | 83.00 | 3.40 | 2.39 | 2.70 | -2.60 | -43.33% | 14 | 261 | 38.87% |
| SE240920P00084000 | 2024-09-09 11:33AM EDT | 84.00 | 6.80 | 2.89 | 3.45 | 0.00 | - | 2 | 83 | 39.70% |
| SE240920P00085000 | 2024-09-13 10:49AM EDT | 85.00 | 5.05 | 4.05 | 4.25 | -1.39 | -21.58% | 2 | 69 | 39.99% |
| SE240920P00086000 | 2024-09-10 11:11AM EDT | 86.00 | 9.25 | 4.10 | 5.20 | 0.00 | - | 10 | 12 | 44.14% |
| SE240920P00087000 | 2024-09-09 1:17PM EDT | 87.00 | 9.50 | 5.85 | 6.10 | 0.00 | - | 2 | 12 | 45.41% |
| SE240920P00088000 | 2024-09-11 11:03AM EDT | 88.00 | 11.30 | 6.80 | 7.15 | 0.00 | - | 8 | 8 | 52.93% |
| SE240920P00090000 | 2024-09-06 9:43AM EDT | 90.00 | 11.50 | 8.50 | 9.60 | 0.00 | - | 3 | 1 | 57.42% |
| SE240920P00095000 | 2024-09-05 10:34AM EDT | 95.00 | 15.80 | 13.50 | 14.10 | 0.00 | - | 3 | 2 | 82.42% |
| SE240920P00100000 | 2024-08-19 9:30AM EDT | 100.00 | 21.10 | 18.40 | 19.30 | 0.00 | - | 1 | 1 | 70.70% |
© 2024 Yahoo. Todos los derechos reservados.