U.S. markets closed
F S&P 500
5,555.00 +9.00 (+0.16%) F Dow Jones
39,520.00 -30.00 (-0.08%) F Nasdaq
20,094.75 +55.25 (+0.28%) E-mini Russell 2000 Index Futur
2,065.30 +5.20 (+0.25%) Petróleo
81.92 +0.18 (+0.22%) Oro
2,337.90 +1.30 (+0.06%)
Sea Limited (SE)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240705C00050000 | 2024-05-28 2:25PM EDT | 50.00 | 18.98 | 22.80 | 26.45 | 0.00 | - | 1 | 1 | 137.11% |
| SE240705C00055000 | 2024-06-14 3:15PM EDT | 55.00 | 19.43 | 17.85 | 21.60 | 0.00 | - | - | 1 | 121.29% |
| SE240705C00057000 | 2024-06-10 11:19AM EDT | 57.00 | 16.35 | 15.70 | 19.50 | 0.00 | - | - | 1 | 93.36% |
| SE240705C00060000 | 2024-06-12 10:25AM EDT | 60.00 | 14.49 | 12.80 | 16.50 | 0.00 | - | 1 | 2 | 84.38% |
| SE240705C00062000 | 2024-06-13 11:18AM EDT | 62.00 | 13.50 | 10.65 | 14.65 | 0.00 | - | 20 | 19 | 73.63% |
| SE240705C00063000 | 2024-06-10 9:33AM EDT | 63.00 | 9.70 | 9.90 | 13.35 | 0.00 | - | 2 | 1 | 65.82% |
| SE240705C00064000 | 2024-06-13 12:16PM EDT | 64.00 | 11.12 | 10.25 | 11.95 | 0.00 | - | 20 | 18 | 90.43% |
| SE240705C00065000 | 2024-06-27 2:52PM EDT | 65.00 | 9.43 | 7.80 | 11.45 | +4.03 | +74.63% | 2 | 1 | 55.47% |
| SE240705C00066000 | 2024-06-25 12:55PM EDT | 66.00 | 7.96 | 8.45 | 10.10 | 0.00 | - | 3 | 20 | 84.18% |
| SE240705C00068000 | 2024-06-25 9:30AM EDT | 68.00 | 4.56 | 4.85 | 8.55 | 0.00 | - | 2 | 6 | 108.94% |
| SE240705C00069000 | 2024-06-26 11:45AM EDT | 69.00 | 6.50 | 4.65 | 6.40 | 0.00 | - | 1 | 12 | 66.89% |
| SE240705C00070000 | 2024-06-25 11:48AM EDT | 70.00 | 4.05 | 3.70 | 5.95 | 0.00 | - | 3 | 43 | 75.10% |
| SE240705C00071000 | 2024-06-25 11:17AM EDT | 71.00 | 3.40 | 3.70 | 5.95 | 0.00 | - | 21 | 13 | 63.28% |
| SE240705C00072000 | 2024-06-27 10:17AM EDT | 72.00 | 2.90 | 2.79 | 4.35 | -1.10 | -27.50% | 1 | 81 | 67.63% |
| SE240705C00073000 | 2024-06-27 2:12PM EDT | 73.00 | 2.07 | 2.13 | 2.35 | -0.35 | -14.46% | 15 | 85 | 33.84% |
| SE240705C00074000 | 2024-06-27 3:37PM EDT | 74.00 | 1.65 | 1.54 | 1.59 | -0.35 | -17.50% | 96 | 464 | 30.08% |
| SE240705C00075000 | 2024-06-27 2:25PM EDT | 75.00 | 1.01 | 1.04 | 1.08 | -0.46 | -31.29% | 19 | 149 | 29.69% |
| SE240705C00076000 | 2024-06-27 3:46PM EDT | 76.00 | 0.75 | 0.67 | 0.72 | -0.22 | -22.68% | 61 | 122 | 30.03% |
| SE240705C00077000 | 2024-06-27 3:48PM EDT | 77.00 | 0.46 | 0.41 | 0.46 | -0.18 | -28.12% | 29 | 88 | 30.32% |
| SE240705C00078000 | 2024-06-27 1:50PM EDT | 78.00 | 0.28 | 0.24 | 0.30 | -0.19 | -40.43% | 4 | 32 | 31.25% |
| SE240705C00079000 | 2024-06-27 2:12PM EDT | 79.00 | 0.16 | 0.14 | 0.20 | -0.18 | -52.94% | 5 | 78 | 32.52% |
| SE240705C00080000 | 2024-06-27 2:14PM EDT | 80.00 | 0.11 | 0.10 | 0.12 | -0.07 | -38.89% | 3 | 644 | 32.81% |
| SE240705C00081000 | 2024-06-26 9:55AM EDT | 81.00 | 0.05 | 0.06 | 0.10 | 0.00 | - | 1 | 11 | 35.74% |
| SE240705C00082000 | 2024-06-25 2:17PM EDT | 82.00 | 0.07 | 0.02 | 0.65 | 0.00 | - | 19 | 37 | 53.22% |
| SE240705C00083000 | 2024-06-26 3:11PM EDT | 83.00 | 0.06 | 0.02 | 0.35 | 0.00 | - | 1 | 7 | 58.59% |
| SE240705C00084000 | 2024-06-24 3:39PM EDT | 84.00 | 0.10 | 0.00 | 0.68 | 0.00 | - | 18 | 16 | 62.70% |
| SE240705C00085000 | 2024-06-24 12:45PM EDT | 85.00 | 0.23 | 0.00 | 1.29 | 0.00 | - | 10 | 60 | 80.57% |
| SE240705C00086000 | 2024-06-25 12:30PM EDT | 86.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 73.14% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240705P00040000 | 2024-06-18 11:33AM EDT | 40.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | - | 1 | 204.69% |
| SE240705P00050000 | 2024-06-25 3:29PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 110.94% |
| SE240705P00055000 | 2024-06-26 3:27PM EDT | 55.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 155.08% |
| SE240705P00058000 | 2024-06-03 12:03PM EDT | 58.00 | 0.26 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 156.05% |
| SE240705P00059000 | 2024-06-06 3:30PM EDT | 59.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | - | 8 | 91.02% |
| SE240705P00060000 | 2024-06-25 10:30AM EDT | 60.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 12 | 15 | 83.79% |
| SE240705P00061000 | 2024-05-29 11:06AM EDT | 61.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 4 | 98.05% |
| SE240705P00062000 | 2024-06-05 3:12PM EDT | 62.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 7 | 5 | 91.80% |
| SE240705P00063000 | 2024-06-26 2:28PM EDT | 63.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 11 | 15 | 85.55% |
| SE240705P00064000 | 2024-06-26 1:59PM EDT | 64.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 8 | 22 | 79.69% |
| SE240705P00065000 | 2024-06-26 2:28PM EDT | 65.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 12 | 17 | 73.54% |
| SE240705P00066000 | 2024-06-26 10:03AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 31 | 43.16% |
| SE240705P00067000 | 2024-06-26 10:50AM EDT | 67.00 | 0.06 | 0.00 | 0.72 | 0.00 | - | 1 | 32 | 60.25% |
| SE240705P00068000 | 2024-06-26 9:54AM EDT | 68.00 | 0.08 | 0.01 | 0.26 | 0.00 | - | 1 | 21 | 49.22% |
| SE240705P00069000 | 2024-06-27 3:11PM EDT | 69.00 | 0.09 | 0.04 | 0.57 | 0.00 | - | 33 | 106 | 56.06% |
| SE240705P00070000 | 2024-06-27 2:18PM EDT | 70.00 | 0.14 | 0.11 | 0.14 | +0.02 | +16.67% | 2 | 219 | 31.45% |
| SE240705P00071000 | 2024-06-27 2:33PM EDT | 71.00 | 0.23 | 0.18 | 0.22 | 0.00 | - | 3 | 107 | 29.69% |
| SE240705P00072000 | 2024-06-27 10:12AM EDT | 72.00 | 0.42 | 0.32 | 0.43 | +0.08 | +23.53% | 2 | 94 | 30.57% |
| SE240705P00073000 | 2024-06-27 12:36PM EDT | 73.00 | 0.61 | 0.53 | 0.58 | +0.03 | +5.17% | 9 | 66 | 27.20% |
| SE240705P00074000 | 2024-06-27 3:56PM EDT | 74.00 | 0.90 | 0.90 | 0.96 | -0.02 | -2.17% | 107 | 112 | 27.30% |
| SE240705P00075000 | 2024-06-27 2:18PM EDT | 75.00 | 1.41 | 1.40 | 1.46 | +0.02 | +1.44% | 91 | 150 | 27.15% |
| SE240705P00076000 | 2024-06-27 3:31PM EDT | 76.00 | 2.02 | 2.01 | 2.42 | +0.11 | +5.76% | 39 | 105 | 35.16% |
| SE240705P00077000 | 2024-06-26 12:32PM EDT | 77.00 | 2.27 | 2.74 | 2.91 | 0.00 | - | 11 | 20 | 29.15% |
| SE240705P00078000 | 2024-06-18 3:48PM EDT | 78.00 | 3.15 | 3.55 | 4.00 | 0.00 | - | - | 1 | 38.23% |
| SE240705P00080000 | 2024-05-30 9:57AM EDT | 80.00 | 12.84 | 5.25 | 5.95 | 0.00 | - | 1 | 1 | 48.15% |
| SE240705P00086000 | 2024-06-25 9:35AM EDT | 86.00 | 14.00 | 9.50 | 13.25 | 0.00 | - | 2 | 0 | 122.22% |
© 2024 Yahoo. Todos los derechos reservados.