Sea Limited (SE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621C00020000 | 2024-05-16 1:38PM EDT | 20.00 | 51.00 | 52.05 | 55.85 | 0.00 | - | 1 | 204 | 211.33% |
| SE240621C00022500 | 2024-02-01 3:45PM EDT | 22.50 | 18.95 | 27.55 | 31.05 | 0.00 | - | 1 | 40 | 0.00% |
| SE240621C00025000 | 2024-05-16 12:08PM EDT | 25.00 | 46.54 | 47.05 | 50.85 | 0.00 | - | 1 | 383 | 176.95% |
| SE240621C00030000 | 2024-05-16 1:53PM EDT | 30.00 | 41.53 | 42.05 | 45.90 | 0.00 | - | 8 | 357 | 152.15% |
| SE240621C00031000 | 2024-03-04 1:51PM EDT | 31.00 | 23.35 | 22.40 | 24.65 | 0.00 | - | 10 | 10 | 0.00% |
| SE240621C00032000 | 2024-03-04 3:28PM EDT | 32.00 | 23.05 | 21.55 | 22.55 | 0.00 | - | 13 | 15 | 0.00% |
| SE240621C00033000 | 2024-03-04 2:53PM EDT | 33.00 | 22.05 | 20.50 | 21.10 | 0.00 | - | 7 | 9 | 0.00% |
| SE240621C00034000 | 2024-04-05 10:57AM EDT | 34.00 | 21.75 | 31.90 | 33.90 | 0.00 | - | 30 | 29 | 0.00% |
| SE240621C00035000 | 2024-05-08 3:35PM EDT | 35.00 | 31.50 | 37.55 | 40.10 | 0.00 | - | 1 | 1,055 | 107.42% |
| SE240621C00036000 | 2024-04-10 1:22PM EDT | 36.00 | 21.60 | 28.60 | 30.05 | 0.00 | - | 3 | 61 | 0.00% |
| SE240621C00037000 | 2024-05-17 10:27AM EDT | 37.00 | 36.36 | 35.10 | 38.95 | +16.71 | +85.04% | 13 | 92 | 124.22% |
| SE240621C00038000 | 2024-03-04 2:00PM EDT | 38.00 | 17.10 | 16.25 | 16.50 | 0.00 | - | 1 | 32 | 0.00% |
| SE240621C00039000 | 2024-05-02 9:54AM EDT | 39.00 | 24.57 | 33.30 | 35.55 | 0.00 | - | 1 | 181 | 145.31% |
| SE240621C00040000 | 2024-05-17 10:42AM EDT | 40.00 | 33.40 | 33.15 | 35.05 | +1.15 | +3.57% | 1 | 1,249 | 116.99% |
| SE240621C00041000 | 2024-04-25 11:05AM EDT | 41.00 | 22.10 | 31.15 | 34.00 | 0.00 | - | 1 | 149 | 152.49% |
| SE240621C00042000 | 2024-05-17 10:28AM EDT | 42.00 | 31.31 | 30.40 | 32.65 | +6.42 | +25.79% | 1 | 44 | 134.96% |
| SE240621C00043000 | 2024-05-09 10:51AM EDT | 43.00 | 24.02 | 30.35 | 31.50 | 0.00 | - | 4 | 681 | 91.99% |
| SE240621C00044000 | 2024-05-17 9:46AM EDT | 44.00 | 29.17 | 28.80 | 31.45 | +16.27 | +126.12% | 3 | 206 | 102.54% |
| SE240621C00045000 | 2024-05-17 12:32PM EDT | 45.00 | 29.10 | 28.10 | 29.40 | +3.93 | +15.61% | 6 | 9,970 | 111.72% |
| SE240621C00046000 | 2024-05-17 10:21AM EDT | 46.00 | 27.33 | 26.35 | 29.35 | +5.85 | +27.23% | 7 | 47 | 74.22% |
| SE240621C00047000 | 2024-05-06 9:44AM EDT | 47.00 | 20.40 | 25.40 | 28.35 | 0.00 | - | 1 | 107 | 74.02% |
| SE240621C00048000 | 2024-05-16 10:00AM EDT | 48.00 | 23.90 | 24.40 | 26.70 | 0.00 | - | 5 | 306 | 109.96% |
| SE240621C00049000 | 2024-05-15 9:46AM EDT | 49.00 | 18.85 | 22.75 | 26.20 | 0.00 | - | 2 | 195 | 119.82% |
| SE240621C00050000 | 2024-05-17 3:56PM EDT | 50.00 | 24.22 | 21.85 | 25.55 | +2.22 | +10.09% | 20 | 9,381 | 123.83% |
| SE240621C00055000 | 2024-05-17 3:51PM EDT | 55.00 | 19.10 | 17.95 | 20.30 | +2.10 | +12.35% | 5 | 11,657 | 64.16% |
| SE240621C00060000 | 2024-05-17 3:25PM EDT | 60.00 | 14.58 | 13.25 | 14.95 | +2.31 | +18.83% | 58 | 12,807 | 68.65% |
| SE240621C00065000 | 2024-05-17 3:59PM EDT | 65.00 | 9.68 | 9.50 | 9.95 | +1.83 | +23.31% | 94 | 9,250 | 49.73% |
| SE240621C00070000 | 2024-05-17 3:54PM EDT | 70.00 | 5.81 | 5.70 | 5.90 | +1.21 | +26.30% | 206 | 11,105 | 42.55% |
| SE240621C00075000 | 2024-05-17 3:59PM EDT | 75.00 | 3.02 | 3.00 | 3.10 | +0.82 | +37.27% | 1,119 | 4,797 | 40.72% |
| SE240621C00080000 | 2024-05-17 3:59PM EDT | 80.00 | 1.42 | 1.39 | 1.45 | +0.40 | +39.22% | 418 | 9,373 | 40.41% |
| SE240621C00085000 | 2024-05-17 3:59PM EDT | 85.00 | 0.62 | 0.59 | 0.65 | +0.18 | +40.91% | 296 | 1,164 | 41.28% |
| SE240621C00090000 | 2024-05-17 3:47PM EDT | 90.00 | 0.32 | 0.27 | 0.31 | +0.12 | +60.00% | 2,973 | 2,073 | 43.26% |
| SE240621C00095000 | 2024-05-17 11:16AM EDT | 95.00 | 0.20 | 0.07 | 0.25 | +0.07 | +53.85% | 2 | 1,278 | 49.71% |
| SE240621C00100000 | 2024-05-17 10:29AM EDT | 100.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 2 | 786 | 52.34% |
| SE240621C00105000 | 2024-04-25 3:34PM EDT | 105.00 | 0.30 | 0.02 | 0.75 | 0.00 | - | 2 | 734 | 70.02% |
| SE240621C00110000 | 2024-05-17 3:05PM EDT | 110.00 | 0.05 | 0.01 | 0.08 | -0.10 | -66.67% | 20 | 419 | 55.27% |
| SE240621C00115000 | 2024-05-10 11:57AM EDT | 115.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 45 | 716 | 64.45% |
| SE240621C00120000 | 2024-05-17 10:39AM EDT | 120.00 | 0.06 | 0.01 | 0.05 | +0.03 | +100.00% | 1 | 1,937 | 62.50% |
| SE240621C00125000 | 2024-05-14 10:18AM EDT | 125.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 2 | 585 | 84.86% |
| SE240621C00130000 | 2024-05-17 3:44PM EDT | 130.00 | 0.25 | 0.01 | 0.25 | +0.22 | +733.33% | 15 | 838 | 85.16% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621P00020000 | 2024-05-14 1:05PM EDT | 20.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 31 | 379 | 235.94% |
| SE240621P00022500 | 2024-05-13 11:48AM EDT | 22.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 892 | 240.63% |
| SE240621P00025000 | 2024-05-13 2:12PM EDT | 25.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 1,107 | 220.70% |
| SE240621P00030000 | 2024-05-14 1:42PM EDT | 30.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 12,347 | 186.72% |
| SE240621P00031000 | 2024-04-15 2:57PM EDT | 31.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 162.30% |
| SE240621P00032000 | 2024-05-13 12:44PM EDT | 32.00 | 0.10 | 0.01 | 1.26 | 0.00 | - | 1 | 40 | 174.71% |
| SE240621P00033000 | 2024-04-15 1:33PM EDT | 33.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 151.76% |
| SE240621P00034000 | 2024-04-23 12:47PM EDT | 34.00 | 0.15 | 0.00 | 0.39 | 0.00 | - | 2 | 149 | 130.66% |
| SE240621P00035000 | 2024-05-14 12:24PM EDT | 35.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 34 | 7,498 | 90.63% |
| SE240621P00036000 | 2024-05-14 10:33AM EDT | 36.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 526 | 127.25% |
| SE240621P00037000 | 2024-04-16 10:19AM EDT | 37.00 | 0.49 | 0.00 | 1.27 | 0.00 | - | 1 | 35 | 147.85% |
| SE240621P00038000 | 2024-05-15 11:10AM EDT | 38.00 | 0.07 | 0.00 | 1.23 | 0.00 | - | 5 | 416 | 141.89% |
| SE240621P00039000 | 2024-05-09 3:12PM EDT | 39.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 5 | 456 | 138.09% |
| SE240621P00040000 | 2024-05-17 10:03AM EDT | 40.00 | 0.03 | 0.00 | 0.51 | -0.02 | -40.00% | 4 | 3,525 | 110.94% |
| SE240621P00041000 | 2024-05-17 10:08AM EDT | 41.00 | 0.03 | 0.00 | 0.98 | -0.13 | -81.25% | 2 | 348 | 121.68% |
| SE240621P00042000 | 2024-05-14 9:35AM EDT | 42.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 8 | 1,157 | 124.41% |
| SE240621P00043000 | 2024-05-17 11:03AM EDT | 43.00 | 0.02 | 0.00 | 1.67 | -0.27 | -93.10% | 1 | 65 | 128.22% |
| SE240621P00044000 | 2024-05-16 10:47AM EDT | 44.00 | 0.08 | 0.00 | 0.63 | 0.00 | - | 1 | 191 | 99.61% |
| SE240621P00045000 | 2024-05-17 11:37AM EDT | 45.00 | 0.03 | 0.02 | 0.15 | -0.05 | -62.50% | 1 | 12,220 | 76.76% |
| SE240621P00046000 | 2024-05-17 12:55PM EDT | 46.00 | 0.01 | 0.00 | 0.25 | -0.05 | -83.33% | 1 | 1,531 | 78.32% |
| SE240621P00047000 | 2024-05-14 10:29AM EDT | 47.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 1 | 1,166 | 75.59% |
| SE240621P00048000 | 2024-05-16 1:47PM EDT | 48.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 6 | 674 | 71.48% |
| SE240621P00049000 | 2024-05-16 10:47AM EDT | 49.00 | 0.13 | 0.01 | 0.26 | 0.00 | - | 2 | 451 | 69.92% |
| SE240621P00050000 | 2024-05-17 3:18PM EDT | 50.00 | 0.02 | 0.01 | 0.24 | -0.04 | -66.67% | 190 | 31,251 | 66.02% |
| SE240621P00055000 | 2024-05-17 12:19PM EDT | 55.00 | 0.05 | 0.02 | 0.41 | -0.08 | -61.54% | 18 | 7,151 | 57.32% |
| SE240621P00060000 | 2024-05-17 3:54PM EDT | 60.00 | 0.18 | 0.16 | 0.19 | -0.15 | -45.45% | 76 | 25,274 | 41.90% |
| SE240621P00065000 | 2024-05-17 2:07PM EDT | 65.00 | 0.58 | 0.55 | 0.61 | -0.33 | -36.26% | 2,094 | 3,247 | 39.01% |
| SE240621P00070000 | 2024-05-17 3:50PM EDT | 70.00 | 1.69 | 1.62 | 1.75 | -0.79 | -31.85% | 285 | 1,539 | 37.67% |
| SE240621P00075000 | 2024-05-17 3:59PM EDT | 75.00 | 3.90 | 3.85 | 4.00 | -1.65 | -29.73% | 62 | 208 | 36.94% |
| SE240621P00080000 | 2024-05-17 11:13AM EDT | 80.00 | 7.67 | 7.20 | 7.45 | -1.41 | -15.53% | 4 | 10 | 37.16% |
| SE240621P00085000 | 2024-05-17 12:44PM EDT | 85.00 | 11.50 | 11.00 | 12.70 | -12.37 | -51.82% | 1 | 15 | 54.83% |
| SE240621P00090000 | 2024-03-18 1:27PM EDT | 90.00 | 32.50 | 33.30 | 35.25 | 0.00 | - | 1 | 1 | 261.72% |
| SE240621P00095000 | 2023-11-13 4:06PM EDT | 95.00 | 49.35 | 56.55 | 58.10 | 0.00 | - | 23 | 0 | 491.92% |
| SE240621P00100000 | 2023-11-13 12:36PM EDT | 100.00 | 53.85 | 61.65 | 63.10 | 0.00 | - | 1 | 0 | 503.93% |
| SE240621P00105000 | 2023-11-13 2:15PM EDT | 105.00 | 58.65 | 66.40 | 68.50 | 0.00 | - | 3 | 0 | 515.45% |
| SE240621P00110000 | 2023-08-14 2:36PM EDT | 110.00 | 53.75 | 70.70 | 71.20 | 0.00 | - | 1 | 0 | 506.03% |
| SE240621P00115000 | 2023-08-11 1:57PM EDT | 115.00 | 57.90 | 76.50 | 76.90 | 0.00 | - | 1 | 0 | 524.88% |
| SE240621P00120000 | 2023-10-17 11:25AM EDT | 120.00 | 54.50 | 73.00 | 73.50 | 0.00 | - | 1 | 0 | 431.30% |
| SE240621P00130000 | 2023-12-12 2:15PM EDT | 130.00 | 92.00 | 93.55 | 94.60 | 0.00 | - | 5 | 0 | 580.03% |
© 2024 Yahoo. Todos los derechos reservados.