U.S. markets open in 4 hours 35 minutes
F S&P 500
5,294.25 -30.50 (-0.57%) F Dow Jones
38,775.00 -169.00 (-0.43%) F Nasdaq
18,812.50 -128.00 (-0.68%) E-mini Russell 2000 Index Futur
2,058.00 -15.20 (-0.73%) Petróleo
80.54 +0.71 (+0.89%) Oro
2,347.30 -9.20 (-0.39%)
Sea Limited (SE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117C00020000 | 2024-05-28 9:32AM EDT | 20.00 | 48.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117C00022500 | 2024-05-28 9:41AM EDT | 22.50 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117C00025000 | 2024-05-16 12:07PM EDT | 25.00 | 47.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117C00028000 | 2024-03-05 2:12PM EDT | 28.00 | 30.55 | 26.70 | 28.05 | 0.00 | - | 34 | 44 | 0.00% |
| SE250117C00030000 | 2024-05-28 1:52PM EDT | 30.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE250117C00033000 | 2024-05-01 12:35PM EDT | 33.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE250117C00035000 | 2024-05-23 3:18PM EDT | 35.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117C00037000 | 2024-05-13 2:49PM EDT | 37.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE250117C00040000 | 2024-05-24 2:33PM EDT | 40.00 | 34.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117C00042000 | 2024-04-25 2:13PM EDT | 42.00 | 25.60 | 32.25 | 33.65 | 0.00 | - | 3 | 69 | 89.72% |
| SE250117C00045000 | 2024-05-23 2:00PM EDT | 45.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE250117C00047000 | 2024-05-03 2:29PM EDT | 47.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117C00050000 | 2024-05-24 10:49AM EDT | 50.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE250117C00055000 | 2024-05-28 11:13AM EDT | 55.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SE250117C00060000 | 2024-05-28 10:29AM EDT | 60.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE250117C00065000 | 2024-05-28 11:38AM EDT | 65.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SE250117C00070000 | 2024-05-28 12:37PM EDT | 70.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| SE250117C00075000 | 2024-05-28 2:38PM EDT | 75.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SE250117C00080000 | 2024-05-28 9:52AM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SE250117C00085000 | 2024-05-28 9:41AM EDT | 85.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SE250117C00090000 | 2024-05-28 9:37AM EDT | 90.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SE250117C00095000 | 2024-05-24 1:57PM EDT | 95.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE250117C00100000 | 2024-05-28 1:51PM EDT | 100.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SE250117C00105000 | 2024-05-28 1:29PM EDT | 105.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SE250117C00110000 | 2024-05-28 10:28AM EDT | 110.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| SE250117C00115000 | 2024-05-28 1:51PM EDT | 115.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| SE250117C00120000 | 2024-05-28 11:12AM EDT | 120.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| SE250117C00125000 | 2024-05-28 10:28AM EDT | 125.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| SE250117C00130000 | 2024-05-28 3:25PM EDT | 130.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117P00020000 | 2024-05-28 1:40PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SE250117P00022500 | 2024-05-22 1:00PM EDT | 22.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE250117P00025000 | 2024-05-14 3:06PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SE250117P00028000 | 2024-05-21 9:42AM EDT | 28.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE250117P00030000 | 2024-05-24 10:46AM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SE250117P00033000 | 2024-05-24 12:12PM EDT | 33.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE250117P00035000 | 2024-05-24 12:37PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SE250117P00037000 | 2024-05-28 11:51AM EDT | 37.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| SE250117P00040000 | 2024-05-28 9:46AM EDT | 40.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SE250117P00042000 | 2024-05-28 12:08PM EDT | 42.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE250117P00045000 | 2024-05-28 3:53PM EDT | 45.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| SE250117P00047000 | 2024-05-17 9:38AM EDT | 47.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE250117P00050000 | 2024-05-28 9:31AM EDT | 50.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE250117P00055000 | 2024-05-28 11:24AM EDT | 55.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SE250117P00060000 | 2024-05-28 3:09PM EDT | 60.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SE250117P00065000 | 2024-05-28 3:09PM EDT | 65.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SE250117P00070000 | 2024-05-28 9:32AM EDT | 70.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE250117P00075000 | 2024-05-28 9:30AM EDT | 75.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE250117P00080000 | 2024-05-28 10:07AM EDT | 80.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE250117P00085000 | 2024-05-21 1:26PM EDT | 85.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE250117P00090000 | 2024-05-28 9:46AM EDT | 90.00 | 25.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE250117P00095000 | 2024-05-21 1:58PM EDT | 95.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SE250117P00100000 | 2024-05-20 10:13AM EDT | 100.00 | 29.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117P00105000 | 2024-05-13 1:51PM EDT | 105.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SE250117P00110000 | 2024-05-16 3:22PM EDT | 110.00 | 38.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE250117P00115000 | 2023-04-03 12:08PM EDT | 115.00 | 38.81 | 45.35 | 45.65 | 0.00 | - | 1 | 5 | 33.55% |
| SE250117P00120000 | 2023-08-15 3:05PM EDT | 120.00 | 79.30 | 79.85 | 80.30 | 0.00 | - | 190 | 0 | 189.05% |
| SE250117P00125000 | 2023-03-31 10:06AM EDT | 125.00 | 46.30 | 52.00 | 52.85 | 0.00 | - | 1 | 94 | 0.00% |
| SE250117P00130000 | 2024-01-29 11:31AM EDT | 130.00 | 90.60 | 80.05 | 84.10 | 0.00 | - | 4 | 0 | 157.80% |
© 2024 Yahoo. Todos los derechos reservados.