U.S. markets open in 4 hours 45 minutes
F S&P 500
5,512.50 -21.25 (-0.38%) F Dow Jones
39,391.00 -120.00 (-0.30%) F Nasdaq
19,955.75 -96.25 (-0.48%) E-mini Russell 2000 Index Futur
2,037.90 -10.50 (-0.51%) Petróleo
83.85 +0.47 (+0.56%) Oro
2,338.60 -0.30 (-0.01%)
Sea Limited (SE)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219C00020000 | 2024-06-10 9:57AM EDT | 20.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE251219C00022500 | 2024-05-10 12:26PM EDT | 22.50 | 45.43 | 50.15 | 54.95 | 0.00 | - | 1 | 20 | 114.97% |
| SE251219C00025000 | 2024-04-09 1:46PM EDT | 25.00 | 35.95 | 42.25 | 46.85 | 0.00 | - | 3 | 36 | 76.43% |
| SE251219C00030000 | 2024-06-17 2:10PM EDT | 30.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SE251219C00033000 | 2024-05-06 11:55AM EDT | 33.00 | 39.08 | 40.55 | 43.95 | 0.00 | - | 1 | 5 | 82.17% |
| SE251219C00035000 | 2024-06-14 12:37PM EDT | 35.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE251219C00037000 | 2024-06-25 11:29AM EDT | 37.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE251219C00040000 | 2024-06-12 9:30AM EDT | 40.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE251219C00042000 | 2024-03-07 12:35PM EDT | 42.00 | 28.00 | 24.30 | 24.80 | 0.00 | - | 1 | 2 | 0.00% |
| SE251219C00045000 | 2024-07-01 2:12PM EDT | 45.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE251219C00047000 | 2024-05-08 2:53PM EDT | 47.00 | 29.51 | 33.60 | 34.50 | 0.00 | - | 4 | 5 | 78.34% |
| SE251219C00050000 | 2024-07-01 11:54AM EDT | 50.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE251219C00055000 | 2024-06-13 10:15AM EDT | 55.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE251219C00060000 | 2024-06-28 10:19AM EDT | 60.00 | 25.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE251219C00065000 | 2024-07-01 10:10AM EDT | 65.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE251219C00070000 | 2024-07-01 2:00PM EDT | 70.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| SE251219C00075000 | 2024-06-27 3:55PM EDT | 75.00 | 20.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SE251219C00080000 | 2024-07-01 2:02PM EDT | 80.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 3.13% |
| SE251219C00085000 | 2024-06-18 3:26PM EDT | 85.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SE251219C00090000 | 2024-06-24 11:29AM EDT | 90.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SE251219C00095000 | 2024-05-28 9:56AM EDT | 95.00 | 10.00 | 12.50 | 13.30 | 0.00 | - | 1 | 75 | 61.03% |
| SE251219C00100000 | 2024-07-01 2:02PM EDT | 100.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| SE251219C00105000 | 2024-06-21 10:55AM EDT | 105.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE251219C00110000 | 2024-06-20 2:56PM EDT | 110.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| SE251219C00115000 | 2024-05-08 10:00AM EDT | 115.00 | 7.80 | 6.90 | 8.80 | 0.00 | - | 3 | 22 | 56.26% |
| SE251219C00120000 | 2024-06-12 10:51AM EDT | 120.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE251219C00125000 | 2024-04-08 3:09PM EDT | 125.00 | 5.10 | 5.80 | 7.10 | 0.00 | - | 1 | 128 | 55.80% |
| SE251219C00130000 | 2024-07-01 1:44PM EDT | 130.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219P00020000 | 2024-06-21 12:32PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE251219P00022500 | 2024-06-05 10:37AM EDT | 22.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SE251219P00025000 | 2024-06-28 2:12PM EDT | 25.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SE251219P00028000 | 2024-06-18 9:33AM EDT | 28.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE251219P00030000 | 2024-07-01 2:47PM EDT | 30.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE251219P00033000 | 2024-03-08 11:05AM EDT | 33.00 | 4.60 | 4.50 | 4.90 | 0.00 | - | 1 | 3 | 74.56% |
| SE251219P00035000 | 2024-07-01 2:51PM EDT | 35.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE251219P00037000 | 2024-06-05 11:06AM EDT | 37.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SE251219P00040000 | 2024-06-27 9:56AM EDT | 40.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE251219P00042000 | 2024-03-07 11:14AM EDT | 42.00 | 8.05 | 7.85 | 8.30 | 0.00 | - | 1 | 1 | 73.07% |
| SE251219P00045000 | 2024-06-26 1:06PM EDT | 45.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SE251219P00047000 | 2024-05-24 2:10PM EDT | 47.00 | 5.20 | 4.15 | 5.95 | 0.00 | - | 2 | 89 | 53.00% |
| SE251219P00050000 | 2024-06-28 10:43AM EDT | 50.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE251219P00055000 | 2024-06-18 12:31PM EDT | 55.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SE251219P00060000 | 2024-07-01 11:19AM EDT | 60.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SE251219P00065000 | 2024-07-01 11:00AM EDT | 65.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SE251219P00070000 | 2024-06-28 3:30PM EDT | 70.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE251219P00075000 | 2024-07-01 12:51PM EDT | 75.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE251219P00080000 | 2024-07-01 12:52PM EDT | 80.00 | 20.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE251219P00085000 | 2024-06-17 10:18AM EDT | 85.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE251219P00090000 | 2024-07-01 3:45PM EDT | 90.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SE251219P00095000 | 2023-05-24 1:09PM EDT | 95.00 | 39.21 | 40.35 | 41.70 | 0.00 | - | 1 | 2 | 68.57% |
| SE251219P00100000 | 2023-09-28 1:02PM EDT | 100.00 | 57.22 | 59.45 | 61.40 | 0.00 | - | 1 | 1 | 116.14% |
| SE251219P00105000 | 2024-03-05 3:31PM EDT | 105.00 | 51.85 | 52.35 | 53.40 | 0.00 | - | 1 | 1 | 79.96% |
| SE251219P00110000 | 2024-06-18 2:15PM EDT | 110.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SE251219P00115000 | 2024-03-05 3:31PM EDT | 115.00 | 60.67 | 61.40 | 62.55 | 0.00 | - | 1 | 18 | 82.31% |
| SE251219P00120000 | 2024-04-26 3:42PM EDT | 120.00 | 58.85 | 49.50 | 50.45 | 0.00 | - | 10 | 31 | 0.00% |
| SE251219P00125000 | 2024-06-12 3:11PM EDT | 125.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE251219P00130000 | 2024-06-12 3:14PM EDT | 130.00 | 57.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.