U.S. markets closed
F S&P 500
5,344.75 +16.75 (+0.31%) F Dow Jones
39,751.00 -32.00 (-0.08%) F Nasdaq
18,901.75 +115.00 (+0.61%) E-mini Russell 2000 Index Futur
2,090.10 +1.00 (+0.05%) Petróleo
76.94 -0.63 (-0.81%) Oro
2,373.10 -19.80 (-0.83%)
Sea Limited (SE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:65.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524C00065000 | 2024-05-22 10:01AM EDT | 2024-05-24 | 8.31 | 8.50 | 9.45 | +0.31 | +3.88% | 7 | 495 | 130.27% |
| SE240531C00065000 | 2024-05-22 10:04AM EDT | 2024-05-31 | 8.91 | 8.50 | 9.10 | +0.47 | +5.57% | 4 | 75 | 50.20% |
| SE240607C00065000 | 2024-05-17 12:07PM EDT | 2024-06-07 | 9.48 | 8.80 | 9.25 | 0.00 | - | 5 | 17 | 55.62% |
| SE240614C00065000 | 2024-05-20 10:19AM EDT | 2024-06-14 | 8.43 | 8.95 | 9.50 | 0.00 | - | 8 | 13 | 52.39% |
| SE240621C00065000 | 2024-05-22 3:48PM EDT | 2024-06-21 | 9.50 | 8.85 | 9.75 | +0.70 | +7.95% | 37 | 9,196 | 50.66% |
| SE240628C00065000 | 2024-05-17 10:24AM EDT | 2024-06-28 | 9.40 | 9.45 | 10.75 | 0.00 | - | 1 | 5 | 51.17% |
| SE240719C00065000 | 2024-05-22 12:24PM EDT | 2024-07-19 | 10.25 | 10.15 | 11.30 | +0.11 | +1.08% | 4 | 598 | 54.53% |
| SE240816C00065000 | 2024-05-22 2:35PM EDT | 2024-08-16 | 12.30 | 11.25 | 13.60 | +0.10 | +0.82% | 16 | 582 | 54.47% |
| SE240920C00065000 | 2024-05-20 9:35AM EDT | 2024-09-20 | 12.27 | 13.35 | 14.60 | 0.00 | - | 3 | 427 | 56.71% |
| SE241018C00065000 | 2024-05-20 9:45AM EDT | 2024-10-18 | 13.40 | 12.20 | 14.40 | 0.00 | - | 3 | 14 | 53.72% |
| SE241115C00065000 | 2024-05-16 10:34AM EDT | 2024-11-15 | 14.00 | 15.15 | 15.75 | 0.00 | - | 6 | 46 | 55.19% |
| SE250117C00065000 | 2024-05-22 10:02AM EDT | 2025-01-17 | 17.95 | 17.20 | 18.55 | +0.78 | +4.54% | 5 | 2,335 | 58.96% |
| SE250321C00065000 | 2024-05-21 3:59PM EDT | 2025-03-21 | 19.32 | 18.25 | 20.40 | 0.00 | - | 13 | 18 | 58.61% |
| SE250620C00065000 | 2024-05-15 3:52PM EDT | 2025-06-20 | 18.38 | 21.35 | 22.65 | 0.00 | - | 1 | 133 | 61.36% |
| SE251219C00065000 | 2024-05-22 11:53AM EDT | 2025-12-19 | 25.50 | 23.25 | 25.55 | +0.13 | +0.51% | 5 | 442 | 58.21% |
| SE260116C00065000 | 2024-05-20 9:59AM EDT | 2026-01-16 | 25.20 | 25.35 | 26.10 | 0.00 | - | 1 | 134 | 60.91% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524P00065000 | 2024-05-20 11:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.25 | 0.00 | - | 163 | 610 | 105.47% |
| SE240531P00065000 | 2024-05-22 12:57PM EDT | 2024-05-31 | 0.10 | 0.02 | 0.25 | +0.01 | +11.11% | 5 | 1,189 | 50.59% |
| SE240607P00065000 | 2024-05-20 10:39AM EDT | 2024-06-07 | 0.34 | 0.14 | 0.20 | 0.00 | - | 3 | 32 | 41.41% |
| SE240614P00065000 | 2024-05-20 10:11AM EDT | 2024-06-14 | 0.34 | 0.28 | 0.36 | -0.26 | -43.33% | 5 | 14 | 40.23% |
| SE240621P00065000 | 2024-05-22 3:07PM EDT | 2024-06-21 | 0.44 | 0.41 | 0.47 | -0.01 | -2.22% | 46 | 4,234 | 38.04% |
| SE240628P00065000 | 2024-05-20 1:03PM EDT | 2024-06-28 | 0.79 | 0.58 | 1.13 | 0.00 | - | 1 | 48 | 46.44% |
| SE240719P00065000 | 2024-05-22 3:18PM EDT | 2024-07-19 | 1.09 | 1.10 | 1.16 | -0.04 | -3.54% | 9 | 668 | 37.48% |
| SE240816P00065000 | 2024-05-21 1:17PM EDT | 2024-08-16 | 2.85 | 2.77 | 2.88 | -0.15 | -5.00% | 228 | 461 | 47.00% |
| SE240920P00065000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 4.15 | 3.50 | 3.65 | 0.00 | - | 1 | 1,226 | 45.19% |
| SE241018P00065000 | 2024-05-21 3:39PM EDT | 2024-10-18 | 4.15 | 4.05 | 5.00 | 0.00 | - | 11 | 135 | 49.23% |
| SE241115P00065000 | 2024-05-22 3:33PM EDT | 2024-11-15 | 5.20 | 4.20 | 5.30 | -3.90 | -42.86% | 75 | 221 | 46.88% |
| SE250117P00065000 | 2024-05-22 11:36AM EDT | 2025-01-17 | 6.55 | 6.30 | 6.55 | -0.05 | -0.76% | 175 | 1,492 | 46.30% |
| SE250321P00065000 | 2024-05-16 10:08AM EDT | 2025-03-21 | 8.80 | 7.70 | 8.10 | 0.00 | - | - | 1 | 47.82% |
| SE250620P00065000 | 2024-05-16 10:05AM EDT | 2025-06-20 | 9.87 | 9.25 | 9.65 | 0.00 | - | 5 | 21 | 47.69% |
| SE251219P00065000 | 2024-05-14 10:34AM EDT | 2025-12-19 | 13.85 | 10.65 | 12.15 | 0.00 | - | 1 | 87 | 47.13% |
| SE260116P00065000 | 2024-05-16 10:39AM EDT | 2026-01-16 | 13.26 | 11.55 | 12.35 | 0.00 | - | 1 | 8 | 46.63% |
© 2024 Yahoo. Todos los derechos reservados.