U.S. markets closed
F S&P 500
5,266.75 -17.25 (-0.33%) F Dow Jones
38,270.00 -254.00 (-0.66%) F Nasdaq
18,723.50 -79.25 (-0.42%) E-mini Russell 2000 Index Futur
2,038.60 -3.00 (-0.15%) Petróleo
79.23 0.00 (0.00%) Oro
2,336.50 -4.70 (-0.20%)
Sea Limited (SE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240531C00044000 | 2024-05-24 12:44PM EDT | 44.00 | 27.64 | 22.40 | 25.95 | 0.00 | - | 1 | 1 | 296.88% |
| SE240531C00046000 | 2024-05-06 10:02AM EDT | 46.00 | 21.08 | 20.15 | 23.50 | 0.00 | - | 3 | 3 | 489.84% |
| SE240531C00047000 | 2024-04-16 12:25PM EDT | 47.00 | 10.79 | 26.10 | 28.50 | 0.00 | - | - | 2 | 870.51% |
| SE240531C00048000 | 2024-05-28 2:25PM EDT | 48.00 | 20.68 | 18.55 | 21.95 | 0.00 | - | 1 | 14 | 268.75% |
| SE240531C00050000 | 2024-05-21 10:15AM EDT | 50.00 | 22.95 | 16.15 | 19.50 | 0.00 | - | 1 | 14 | 411.13% |
| SE240531C00052000 | 2024-05-07 10:28AM EDT | 52.00 | 14.54 | 14.10 | 17.65 | 0.00 | - | 1 | 1 | 387.11% |
| SE240531C00053000 | 2024-05-17 3:28PM EDT | 53.00 | 14.20 | 13.10 | 17.00 | -7.16 | -33.52% | 1 | 8 | 397.56% |
| SE240531C00054000 | 2024-05-17 3:28PM EDT | 54.00 | 14.30 | 13.80 | 16.05 | -5.93 | -29.31% | 1 | 8 | 282.62% |
| SE240531C00055000 | 2024-05-29 3:54PM EDT | 55.00 | 13.00 | 12.90 | 13.50 | 0.00 | - | 2 | 328 | 167.19% |
| SE240531C00056000 | 2024-05-15 10:04AM EDT | 56.00 | 13.00 | 11.90 | 12.35 | 0.00 | - | 1 | 100 | 133.59% |
| SE240531C00057000 | 2024-05-28 3:57PM EDT | 57.00 | 12.59 | 10.55 | 12.80 | 0.00 | - | 1 | 19 | 209.38% |
| SE240531C00058000 | 2024-04-16 9:56AM EDT | 58.00 | 4.00 | 10.85 | 12.65 | 0.00 | - | - | 10 | 283.01% |
| SE240531C00059000 | 2024-05-28 9:33AM EDT | 59.00 | 8.65 | 8.40 | 9.65 | 0.00 | - | 1 | 5 | 177.15% |
| SE240531C00060000 | 2024-05-29 3:00PM EDT | 60.00 | 7.64 | 7.90 | 10.10 | +1.04 | +15.76% | 4 | 24 | 191.89% |
| SE240531C00061000 | 2024-05-29 1:04PM EDT | 61.00 | 7.06 | 6.05 | 8.05 | -2.75 | -28.03% | 1 | 13 | 179.30% |
| SE240531C00062000 | 2024-05-16 11:34AM EDT | 62.00 | 9.92 | 5.15 | 7.35 | 0.00 | - | 4 | 6 | 92.97% |
| SE240531C00063000 | 2024-05-24 1:49PM EDT | 63.00 | 9.13 | 3.65 | 6.00 | 0.00 | - | 1 | 56 | 142.38% |
| SE240531C00064000 | 2024-05-29 3:43PM EDT | 64.00 | 4.10 | 3.65 | 4.70 | -1.15 | -21.90% | 11 | 49 | 59.38% |
| SE240531C00065000 | 2024-05-29 11:18AM EDT | 65.00 | 2.98 | 2.83 | 3.50 | -0.82 | -21.58% | 5 | 83 | 75.78% |
| SE240531C00066000 | 2024-05-29 10:24AM EDT | 66.00 | 2.08 | 2.15 | 2.97 | -0.82 | -28.28% | 8 | 131 | 63.87% |
| SE240531C00067000 | 2024-05-29 1:06PM EDT | 67.00 | 1.48 | 1.49 | 1.61 | -1.42 | -48.97% | 22 | 295 | 49.32% |
| SE240531C00068000 | 2024-05-29 3:50PM EDT | 68.00 | 0.92 | 0.90 | 0.97 | -1.08 | -54.00% | 157 | 309 | 46.48% |
| SE240531C00069000 | 2024-05-29 3:58PM EDT | 69.00 | 0.50 | 0.47 | 0.53 | -0.90 | -64.29% | 228 | 262 | 45.51% |
| SE240531C00070000 | 2024-05-29 3:59PM EDT | 70.00 | 0.25 | 0.24 | 0.26 | -0.63 | -71.59% | 680 | 4,611 | 45.12% |
| SE240531C00071000 | 2024-05-29 3:38PM EDT | 71.00 | 0.12 | 0.11 | 0.14 | -0.41 | -77.36% | 63 | 616 | 47.66% |
| SE240531C00072000 | 2024-05-29 2:50PM EDT | 72.00 | 0.05 | 0.05 | 0.08 | -0.25 | -83.33% | 253 | 4,780 | 51.17% |
| SE240531C00073000 | 2024-05-29 2:02PM EDT | 73.00 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 54 | 475 | 52.73% |
| SE240531C00074000 | 2024-05-29 3:16PM EDT | 74.00 | 0.04 | 0.00 | 0.09 | -0.02 | -33.33% | 12 | 370 | 62.11% |
| SE240531C00075000 | 2024-05-29 1:19PM EDT | 75.00 | 0.03 | 0.02 | 0.07 | -0.04 | -57.14% | 14 | 234 | 70.31% |
| SE240531C00076000 | 2024-05-29 9:55AM EDT | 76.00 | 0.01 | 0.01 | 0.12 | -0.03 | -75.00% | 1 | 133 | 83.20% |
| SE240531C00077000 | 2024-05-29 3:02PM EDT | 77.00 | 0.03 | 0.01 | 0.20 | +0.01 | +50.00% | 8 | 156 | 99.61% |
| SE240531C00078000 | 2024-05-28 3:28PM EDT | 78.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | 14 | 124 | 113.28% |
| SE240531C00079000 | 2024-05-24 11:37AM EDT | 79.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 2 | 38 | 130.86% |
| SE240531C00080000 | 2024-05-29 2:33PM EDT | 80.00 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 109 | 1,132 | 108.59% |
| SE240531C00081000 | 2024-05-28 1:11PM EDT | 81.00 | 0.01 | 0.00 | 1.66 | 0.00 | - | 9 | 24 | 215.82% |
| SE240531C00082000 | 2024-05-21 1:36PM EDT | 82.00 | 0.13 | 0.00 | 1.47 | 0.00 | - | - | 2 | 217.38% |
| SE240531C00083000 | 2024-05-28 10:49AM EDT | 83.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 6 | 217.58% |
| SE240531C00084000 | 2024-05-20 9:53AM EDT | 84.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 1 | 226.56% |
| SE240531C00085000 | 2024-05-28 9:40AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 261 | 106.25% |
| SE240531C00086000 | 2024-05-21 12:09PM EDT | 86.00 | 0.33 | 0.00 | 1.27 | 0.00 | - | - | 14 | 243.95% |
| SE240531C00087000 | 2024-05-28 9:51AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 304 | 118.75% |
| SE240531C00090000 | 2024-05-28 9:40AM EDT | 90.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 6 | 169.53% |
| SE240531C00095000 | 2024-05-24 10:35AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 35 | 165.63% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240531P00040000 | 2024-05-14 9:30AM EDT | 40.00 | 0.29 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 262.50% |
| SE240531P00044000 | 2024-05-28 10:04AM EDT | 44.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 52 | 55 | 265.63% |
| SE240531P00045000 | 2024-05-28 9:54AM EDT | 45.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 1 | 21 | 458.20% |
| SE240531P00046000 | 2024-05-24 9:43AM EDT | 46.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 15 | 337.89% |
| SE240531P00047000 | 2024-05-22 10:13AM EDT | 47.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 4 | 13 | 385.94% |
| SE240531P00048000 | 2024-05-29 9:58AM EDT | 48.00 | 0.01 | 0.00 | 0.12 | -0.45 | -97.83% | 8 | 19 | 224.22% |
| SE240531P00049000 | 2024-05-29 11:18AM EDT | 49.00 | 0.02 | 0.00 | 0.03 | -0.37 | -94.87% | 10 | 7 | 178.13% |
| SE240531P00050000 | 2024-05-29 12:14PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 22 | 111 | 178.13% |
| SE240531P00051000 | 2024-05-28 3:52PM EDT | 51.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 2 | 13 | 318.16% |
| SE240531P00052000 | 2024-05-16 3:29PM EDT | 52.00 | 0.21 | 0.00 | 2.00 | 0.00 | - | 1 | 107 | 331.25% |
| SE240531P00053000 | 2024-05-28 9:39AM EDT | 53.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 489 | 151.56% |
| SE240531P00054000 | 2024-05-15 9:56AM EDT | 54.00 | 0.07 | 0.01 | 2.01 | 0.00 | - | 2 | 31 | 298.05% |
| SE240531P00055000 | 2024-05-21 11:47AM EDT | 55.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 1 | 133 | 280.27% |
| SE240531P00056000 | 2024-05-28 11:18AM EDT | 56.00 | 0.05 | 0.00 | 2.01 | 0.00 | - | 3 | 14 | 264.06% |
| SE240531P00057000 | 2024-05-28 1:36PM EDT | 57.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 65 | 101 | 109.38% |
| SE240531P00058000 | 2024-05-29 10:13AM EDT | 58.00 | 0.05 | 0.01 | 0.24 | +0.04 | +400.00% | 11 | 31 | 130.86% |
| SE240531P00059000 | 2024-05-28 9:42AM EDT | 59.00 | 0.57 | 0.01 | 0.75 | 0.00 | - | 2 | 67 | 156.05% |
| SE240531P00060000 | 2024-05-29 1:58PM EDT | 60.00 | 0.05 | 0.02 | 0.10 | +0.01 | +25.00% | 2 | 175 | 93.75% |
| SE240531P00061000 | 2024-05-28 10:04AM EDT | 61.00 | 0.08 | 0.02 | 0.48 | 0.00 | - | 7 | 12 | 114.26% |
| SE240531P00062000 | 2024-05-29 1:46PM EDT | 62.00 | 0.05 | 0.02 | 0.08 | -0.08 | -61.54% | 40 | 84 | 70.70% |
| SE240531P00063000 | 2024-05-29 10:13AM EDT | 63.00 | 0.08 | 0.03 | 0.08 | +0.01 | +14.29% | 1,098 | 1,137 | 61.72% |
| SE240531P00064000 | 2024-05-29 12:32PM EDT | 64.00 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 1 | 111 | 53.91% |
| SE240531P00065000 | 2024-05-29 2:57PM EDT | 65.00 | 0.16 | 0.10 | 0.14 | +0.05 | +45.45% | 1,066 | 1,073 | 51.56% |
| SE240531P00066000 | 2024-05-29 3:56PM EDT | 66.00 | 0.22 | 0.20 | 0.25 | +0.07 | +46.67% | 138 | 329 | 47.85% |
| SE240531P00067000 | 2024-05-29 3:58PM EDT | 67.00 | 0.44 | 0.42 | 0.47 | +0.20 | +83.33% | 148 | 224 | 45.41% |
| SE240531P00068000 | 2024-05-29 3:56PM EDT | 68.00 | 0.81 | 0.79 | 0.84 | +0.26 | +47.27% | 71 | 227 | 43.56% |
| SE240531P00069000 | 2024-05-29 3:41PM EDT | 69.00 | 1.44 | 1.37 | 1.45 | +0.69 | +92.00% | 32 | 147 | 45.02% |
| SE240531P00070000 | 2024-05-29 9:30AM EDT | 70.00 | 1.95 | 1.55 | 2.32 | +0.67 | +52.34% | 1 | 235 | 53.71% |
| SE240531P00071000 | 2024-05-29 10:32AM EDT | 71.00 | 3.20 | 2.80 | 3.90 | +1.10 | +52.38% | 3 | 280 | 69.82% |
| SE240531P00072000 | 2024-05-29 3:53PM EDT | 72.00 | 4.04 | 3.85 | 4.95 | +0.58 | +16.76% | 39 | 130 | 86.52% |
| SE240531P00073000 | 2024-05-29 3:24PM EDT | 73.00 | 4.98 | 4.80 | 5.65 | -0.32 | -6.04% | 16 | 87 | 84.77% |
| SE240531P00074000 | 2024-05-24 12:18PM EDT | 74.00 | 2.43 | 5.75 | 6.85 | 0.00 | - | 19 | 63 | 102.54% |
| SE240531P00075000 | 2024-05-24 2:14PM EDT | 75.00 | 3.20 | 5.85 | 8.90 | 0.00 | - | 2 | 31 | 120.22% |
| SE240531P00076000 | 2024-05-20 9:34AM EDT | 76.00 | 4.60 | 6.05 | 9.15 | 0.00 | - | 1 | 1 | 188.09% |
| SE240531P00078000 | 2024-05-23 1:01PM EDT | 78.00 | 6.90 | 8.65 | 11.20 | 0.00 | - | 1 | 1 | 215.63% |
| SE240531P00079000 | 2024-05-17 10:10AM EDT | 79.00 | 6.25 | 9.70 | 12.15 | 0.00 | - | 7 | 0 | 223.83% |
| SE240531P00082000 | 2024-05-22 9:53AM EDT | 82.00 | 8.10 | 12.45 | 15.90 | 0.00 | - | - | 0 | 163.87% |
© 2024 Yahoo. Todos los derechos reservados.