U.S. markets closed
F S&P 500
5,553.25 +7.25 (+0.13%) F Dow Jones
39,509.00 -41.00 (-0.10%) F Nasdaq
20,087.75 +48.25 (+0.24%) E-mini Russell 2000 Index Futur
2,063.80 +3.70 (+0.18%) Petróleo
81.95 +0.21 (+0.26%) Oro
2,332.60 -4.00 (-0.17%)
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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240712C00050000 | 2024-06-03 10:52AM EDT | 50.00 | 19.69 | 22.80 | 26.70 | 0.00 | - | 1 | 1 | 113.87% |
| SE240712C00063000 | 2024-06-07 10:12AM EDT | 63.00 | 10.25 | 10.00 | 13.50 | 0.00 | - | 3 | 1 | 56.06% |
| SE240712C00065000 | 2024-06-18 10:19AM EDT | 65.00 | 11.29 | 7.80 | 11.35 | 0.00 | - | 3 | 16 | 94.04% |
| SE240712C00066000 | 2024-06-18 11:22AM EDT | 66.00 | 10.05 | 7.45 | 9.00 | 0.00 | - | 1 | 76 | 53.08% |
| SE240712C00067000 | 2024-06-18 10:19AM EDT | 67.00 | 9.42 | 7.15 | 8.10 | 0.00 | - | 3 | 15 | 51.37% |
| SE240712C00068000 | 2024-06-13 3:44PM EDT | 68.00 | 7.57 | 6.45 | 7.10 | 0.00 | - | 3 | 10 | 46.44% |
| SE240712C00069000 | 2024-06-17 9:30AM EDT | 69.00 | 6.52 | 5.70 | 6.80 | 0.00 | - | 1 | 20 | 57.76% |
| SE240712C00070000 | 2024-06-25 3:04PM EDT | 70.00 | 4.62 | 4.65 | 5.25 | 0.00 | - | 4 | 18 | 39.94% |
| SE240712C00071000 | 2024-06-27 10:05AM EDT | 71.00 | 4.00 | 4.10 | 4.45 | -1.43 | -26.34% | 4 | 4 | 38.72% |
| SE240712C00072000 | 2024-06-27 3:11PM EDT | 72.00 | 3.61 | 3.45 | 3.70 | +0.72 | +24.91% | 3 | 3 | 37.55% |
| SE240712C00073000 | 2024-06-27 10:17AM EDT | 73.00 | 2.71 | 2.78 | 2.94 | -0.90 | -24.93% | 1 | 79 | 35.21% |
| SE240712C00074000 | 2024-06-27 9:42AM EDT | 74.00 | 2.19 | 2.17 | 2.32 | -0.46 | -17.36% | 100 | 63 | 34.23% |
| SE240712C00075000 | 2024-06-27 10:08AM EDT | 75.00 | 1.56 | 1.65 | 1.82 | -0.66 | -29.73% | 106 | 94 | 34.01% |
| SE240712C00076000 | 2024-06-27 3:15PM EDT | 76.00 | 1.37 | 1.27 | 1.38 | -0.23 | -14.38% | 7 | 57 | 33.50% |
| SE240712C00077000 | 2024-06-27 10:40AM EDT | 77.00 | 1.05 | 0.93 | 1.02 | -0.24 | -18.60% | 5 | 29 | 33.08% |
| SE240712C00078000 | 2024-06-26 11:24AM EDT | 78.00 | 1.14 | 0.67 | 0.76 | 0.00 | - | 2 | 27 | 33.25% |
| SE240712C00079000 | 2024-06-27 12:45PM EDT | 79.00 | 0.51 | 0.43 | 0.55 | -0.23 | -31.08% | 1 | 29 | 33.25% |
| SE240712C00080000 | 2024-06-27 2:58PM EDT | 80.00 | 0.34 | 0.26 | 0.55 | -0.22 | -39.29% | 4 | 196 | 37.45% |
| SE240712C00081000 | 2024-06-27 3:36PM EDT | 81.00 | 0.27 | 0.21 | 0.33 | +0.06 | +28.57% | 9 | 19 | 35.21% |
| SE240712C00082000 | 2024-06-26 3:58PM EDT | 82.00 | 0.27 | 0.16 | 0.35 | 0.00 | - | 31 | 53 | 39.36% |
| SE240712C00083000 | 2024-06-27 2:09PM EDT | 83.00 | 0.14 | 0.11 | 0.36 | -0.20 | -58.82% | 5 | 23 | 43.16% |
| SE240712C00084000 | 2024-06-18 10:52AM EDT | 84.00 | 0.52 | 0.07 | 0.41 | 0.00 | - | - | 1 | 48.19% |
| SE240712C00085000 | 2024-06-27 3:36PM EDT | 85.00 | 0.10 | 0.04 | 0.30 | -0.35 | -77.78% | 3 | 8 | 47.46% |
| SE240712C00086000 | 2024-06-13 3:48PM EDT | 86.00 | 0.33 | 0.03 | 1.32 | 0.00 | - | 4 | 4 | 63.18% |
| SE240712C00087000 | 2024-06-24 2:50PM EDT | 87.00 | 0.19 | 0.02 | 0.15 | 0.00 | - | 1 | 2 | 46.00% |
| SE240712C00088000 | 2024-06-20 11:27AM EDT | 88.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.57% |
| SE240712C00090000 | 2024-06-14 9:34AM EDT | 90.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | - | 4 | 59.57% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240712P00050000 | 2024-06-13 3:45PM EDT | 50.00 | 0.20 | 0.00 | 2.08 | 0.00 | - | 4 | 4 | 160.25% |
| SE240712P00055000 | 2024-06-13 3:44PM EDT | 55.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 131.45% |
| SE240712P00058000 | 2024-06-04 3:57PM EDT | 58.00 | 0.47 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 98.05% |
| SE240712P00060000 | 2024-06-12 1:40PM EDT | 60.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 32 | 86.13% |
| SE240712P00061000 | 2024-06-14 3:11PM EDT | 61.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 71.58% |
| SE240712P00062000 | 2024-06-07 3:40PM EDT | 62.00 | 0.34 | 0.00 | 0.11 | 0.00 | - | 11 | 26 | 51.37% |
| SE240712P00063000 | 2024-06-25 9:35AM EDT | 63.00 | 0.15 | 0.02 | 0.11 | 0.00 | - | 2 | 9 | 47.66% |
| SE240712P00064000 | 2024-06-13 3:48PM EDT | 64.00 | 0.22 | 0.03 | 0.75 | 0.00 | - | 3 | 3 | 58.59% |
| SE240712P00065000 | 2024-06-25 11:00AM EDT | 65.00 | 0.15 | 0.04 | 0.75 | 0.00 | - | 7 | 61 | 54.30% |
| SE240712P00066000 | 2024-06-25 3:55PM EDT | 66.00 | 0.19 | 0.05 | 0.17 | 0.00 | - | 3 | 6 | 40.14% |
| SE240712P00067000 | 2024-06-26 10:13AM EDT | 67.00 | 0.17 | 0.10 | 0.16 | 0.00 | - | 1 | 16 | 35.65% |
| SE240712P00068000 | 2024-06-26 9:33AM EDT | 68.00 | 0.33 | 0.18 | 0.22 | 0.00 | - | 8 | 14 | 34.38% |
| SE240712P00069000 | 2024-06-26 2:19PM EDT | 69.00 | 0.28 | 0.26 | 0.33 | +0.05 | +21.74% | 5 | 80 | 34.03% |
| SE240712P00070000 | 2024-06-27 1:39PM EDT | 70.00 | 0.42 | 0.38 | 0.43 | -0.15 | -26.32% | 7 | 64 | 32.32% |
| SE240712P00071000 | 2024-06-26 1:02PM EDT | 71.00 | 0.51 | 0.55 | 0.87 | 0.00 | - | 1 | 217 | 37.28% |
| SE240712P00072000 | 2024-06-26 12:27PM EDT | 72.00 | 1.05 | 0.79 | 0.94 | +0.37 | +54.41% | 1 | 258 | 32.81% |
| SE240712P00073000 | 2024-06-26 10:04AM EDT | 73.00 | 1.25 | 1.10 | 1.19 | 0.00 | - | 2 | 182 | 30.98% |
| SE240712P00074000 | 2024-06-27 11:26AM EDT | 74.00 | 1.63 | 1.50 | 1.61 | +0.17 | +11.64% | 18 | 100 | 30.88% |
| SE240712P00075000 | 2024-06-26 2:34PM EDT | 75.00 | 1.78 | 1.99 | 2.10 | 0.00 | - | 6 | 120 | 30.52% |
| SE240712P00076000 | 2024-06-25 3:26PM EDT | 76.00 | 3.10 | 2.57 | 2.69 | 0.00 | - | 8 | 68 | 30.42% |
| SE240712P00077000 | 2024-06-25 9:30AM EDT | 77.00 | 4.85 | 3.20 | 3.40 | 0.00 | - | 1 | 34 | 31.06% |
| SE240712P00078000 | 2024-06-18 3:47PM EDT | 78.00 | 3.60 | 3.95 | 4.15 | 0.00 | - | 8 | 25 | 31.18% |
| SE240712P00079000 | 2024-06-12 10:05AM EDT | 79.00 | 5.90 | 4.75 | 6.85 | 0.00 | - | - | 9 | 68.24% |
| SE240712P00085000 | 2024-06-03 10:40AM EDT | 85.00 | 15.80 | 8.55 | 12.35 | 0.00 | - | 1 | 1 | 87.26% |
© 2024 Yahoo. Todos los derechos reservados.