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 comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00040000 | 2024-05-06 1:35PM EDT | 40.00 | 26.30 | 23.75 | 25.10 | 0.00 | - | 1 | 2 | 511.72% |
| SE240510C00043000 | 2024-05-10 10:25AM EDT | 43.00 | 22.46 | 20.30 | 24.00 | +10.66 | +90.34% | 1 | 1 | 465.63% |
| SE240510C00046000 | 2024-05-10 3:31PM EDT | 46.00 | 19.07 | 17.05 | 20.80 | +1.92 | +11.20% | 4 | 31 | 262.50% |
| SE240510C00047000 | 2024-05-10 3:32PM EDT | 47.00 | 18.64 | 17.40 | 19.95 | +0.14 | +0.76% | 2 | 4 | 502.34% |
| SE240510C00048000 | 2024-05-10 12:12PM EDT | 48.00 | 16.92 | 15.35 | 18.65 | -1.28 | -7.03% | 6 | 9 | 299.22% |
| SE240510C00049000 | 2024-04-16 10:20AM EDT | 49.00 | 7.45 | 14.00 | 17.75 | 0.00 | - | 2 | 0 | 607.62% |
| SE240510C00050000 | 2024-05-07 9:51AM EDT | 50.00 | 14.99 | 13.10 | 16.10 | 0.00 | - | 2 | 1 | 492.58% |
| SE240510C00051000 | 2024-05-08 10:58AM EDT | 51.00 | 14.35 | 12.50 | 16.00 | 0.00 | - | 1 | 28 | 324.22% |
| SE240510C00052000 | 2024-05-10 3:30PM EDT | 52.00 | 13.03 | 11.05 | 14.55 | -1.13 | -7.98% | 1 | 27 | 496.29% |
| SE240510C00053000 | 2024-05-09 12:55PM EDT | 53.00 | 13.20 | 10.15 | 13.55 | 0.00 | - | 3 | 3 | 468.36% |
| SE240510C00054000 | 2024-05-10 3:30PM EDT | 54.00 | 11.07 | 9.00 | 12.30 | -1.66 | -13.04% | 1 | 9 | 411.91% |
| SE240510C00055000 | 2024-05-10 3:35PM EDT | 55.00 | 9.80 | 9.75 | 10.70 | -1.27 | -11.47% | 16 | 84 | 237.50% |
| SE240510C00056000 | 2024-05-08 3:54PM EDT | 56.00 | 10.81 | 8.65 | 10.20 | 0.00 | - | 10 | 305 | 250.59% |
| SE240510C00057000 | 2024-05-06 10:11AM EDT | 57.00 | 10.07 | 6.75 | 9.25 | 0.00 | - | 9 | 43 | 147.66% |
| SE240510C00058000 | 2024-05-10 10:08AM EDT | 58.00 | 8.25 | 5.10 | 8.75 | +0.20 | +2.48% | 2 | 27 | 96.88% |
| SE240510C00059000 | 2024-05-09 1:02PM EDT | 59.00 | 7.10 | 4.75 | 7.85 | 0.00 | - | 3 | 19 | 168.75% |
| SE240510C00060000 | 2024-05-10 3:30PM EDT | 60.00 | 5.05 | 4.75 | 5.65 | -1.40 | -21.71% | 56 | 207 | 134.38% |
| SE240510C00061000 | 2024-05-10 3:54PM EDT | 61.00 | 4.03 | 2.93 | 5.15 | -1.03 | -20.36% | 1 | 47 | 90.23% |
| SE240510C00062000 | 2024-05-10 3:55PM EDT | 62.00 | 3.04 | 2.59 | 3.10 | -1.33 | -30.43% | 25 | 483 | 80.86% |
| SE240510C00063000 | 2024-05-10 3:25PM EDT | 63.00 | 1.74 | 1.73 | 2.99 | -1.35 | -43.69% | 62 | 222 | 87.11% |
| SE240510C00064000 | 2024-05-10 3:59PM EDT | 64.00 | 0.96 | 0.50 | 1.25 | -1.10 | -53.40% | 96 | 199 | 52.25% |
| SE240510C00065000 | 2024-05-10 3:48PM EDT | 65.00 | 0.07 | 0.01 | 0.05 | -1.05 | -93.75% | 742 | 796 | 6.45% |
| SE240510C00066000 | 2024-05-10 3:44PM EDT | 66.00 | 0.02 | 0.00 | 0.03 | -0.47 | -95.92% | 497 | 461 | 23.05% |
| SE240510C00067000 | 2024-05-10 3:59PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 448 | 644 | 31.25% |
| SE240510C00068000 | 2024-05-10 3:34PM EDT | 68.00 | 0.03 | 0.00 | 0.02 | -0.04 | -57.14% | 231 | 892 | 47.66% |
| SE240510C00069000 | 2024-05-10 2:38PM EDT | 69.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 87 | 876 | 59.38% |
| SE240510C00070000 | 2024-05-10 2:47PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 65 | 1,160 | 59.38% |
| SE240510C00071000 | 2024-05-09 3:59PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 267 | 68.75% |
| SE240510C00072000 | 2024-05-10 9:48AM EDT | 72.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 19 | 178 | 89.06% |
| SE240510C00073000 | 2024-05-10 10:04AM EDT | 73.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 107 | 143 | 99.22% |
| SE240510C00074000 | 2024-05-09 3:24PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 86 | 96.88% |
| SE240510C00075000 | 2024-05-09 1:56PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 134 | 106.25% |
| SE240510C00076000 | 2024-05-06 1:35PM EDT | 76.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 13 | 229.69% |
| SE240510C00077000 | 2024-05-09 3:16PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 203 | 50.00% |
| SE240510C00078000 | 2024-05-09 12:29PM EDT | 78.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 6 | 295.90% |
| SE240510C00080000 | 2024-05-03 12:30PM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 282.03% |
| SE240510C00085000 | 2024-05-06 11:00AM EDT | 85.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | - | 3 | 380.86% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510P00044000 | 2024-04-12 3:11PM EDT | 44.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 637.50% |
| SE240510P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 0.37 | 0.00 | 2.13 | 0.00 | - | 10 | 12 | 609.38% |
| SE240510P00046000 | 2024-04-12 9:30AM EDT | 46.00 | 0.33 | 0.00 | 2.13 | 0.00 | - | 3 | 11 | 581.64% |
| SE240510P00047000 | 2024-04-29 2:36PM EDT | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 218.75% |
| SE240510P00048000 | 2024-04-29 9:35AM EDT | 48.00 | 0.38 | 0.00 | 1.27 | 0.00 | - | 10 | 31 | 453.13% |
| SE240510P00049000 | 2024-05-08 9:41AM EDT | 49.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 39 | 428.91% |
| SE240510P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.37 | 0.00 | 2.13 | 0.00 | - | 8 | 553 | 474.61% |
| SE240510P00051000 | 2024-05-01 1:07PM EDT | 51.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 9 | 58 | 448.83% |
| SE240510P00052000 | 2024-05-07 2:41PM EDT | 52.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 15 | 40 | 168.75% |
| SE240510P00053000 | 2024-05-10 9:57AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 25 | 416 | 156.25% |
| SE240510P00054000 | 2024-05-02 3:28PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 166 | 174 | 50.00% |
| SE240510P00055000 | 2024-05-10 12:54PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 250 | 118.75% |
| SE240510P00056000 | 2024-05-09 2:09PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 106.25% |
| SE240510P00057000 | 2024-05-06 10:04AM EDT | 57.00 | 0.01 | 0.00 | 0.18 | -0.02 | -66.67% | 2 | 105 | 147.66% |
| SE240510P00058000 | 2024-05-08 10:48AM EDT | 58.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 44 | 110.94% |
| SE240510P00059000 | 2024-05-10 12:21PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 457 | 71.88% |
| SE240510P00060000 | 2024-05-09 1:08PM EDT | 60.00 | 0.07 | 0.00 | 0.01 | +0.04 | +133.33% | 116 | 212 | 62.50% |
| SE240510P00061000 | 2024-05-10 9:37AM EDT | 61.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 310 | 497 | 50.00% |
| SE240510P00062000 | 2024-05-10 12:32PM EDT | 62.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 609 | 51.17% |
| SE240510P00063000 | 2024-05-10 2:56PM EDT | 63.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 31 | 1,123 | 50.59% |
| SE240510P00064000 | 2024-05-10 2:56PM EDT | 64.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 202 | 361 | 20.31% |
| SE240510P00065000 | 2024-05-10 3:54PM EDT | 65.00 | 0.07 | 0.07 | 0.25 | -0.10 | -58.82% | 519 | 323 | 14.84% |
| SE240510P00066000 | 2024-05-10 3:58PM EDT | 66.00 | 1.25 | 0.71 | 1.23 | +0.81 | +184.09% | 151 | 352 | 37.31% |
| SE240510P00067000 | 2024-05-10 3:35PM EDT | 67.00 | 1.62 | 1.81 | 2.46 | +0.43 | +36.13% | 52 | 174 | 81.25% |
| SE240510P00068000 | 2024-05-10 3:31PM EDT | 68.00 | 3.05 | 2.70 | 3.30 | +1.25 | +69.44% | 5 | 32 | 83.01% |
| SE240510P00069000 | 2024-05-06 9:53AM EDT | 69.00 | 3.10 | 2.85 | 5.20 | 0.00 | - | 3 | 8 | 191.21% |
| SE240510P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 6.33 | 3.80 | 7.10 | 0.00 | - | - | 3 | 136.52% |
| SE240510P00071000 | 2024-05-03 10:45AM EDT | 71.00 | 5.50 | 4.25 | 7.75 | 0.00 | - | 1 | 0 | 281.45% |
© 2024 Yahoo. Todos los derechos reservados.