U.S. markets closed
F S&P 500
5,210.00 -2.75 (-0.05%) F Dow Jones
39,185.00 -10.00 (-0.03%) F Nasdaq
18,168.00 -18.50 (-0.10%) E-mini Russell 2000 Index Futur
2,062.10 -2.70 (-0.13%) Petróleo
79.30 +0.31 (+0.39%) Oro
2,315.60 -6.70 (-0.29%)
Sea Limited (SE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:60.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00060000 | 2024-05-08 3:45PM EDT | 2024-05-10 | 6.40 | 6.60 | 7.00 | +0.85 | +15.32% | 10 | 211 | 78.91% |
| SE240517C00060000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 8.10 | 8.50 | 8.65 | +0.80 | +10.96% | 19 | 3,031 | 111.08% |
| SE240524C00060000 | 2024-05-08 3:32PM EDT | 2024-05-24 | 8.25 | 8.70 | 9.80 | +0.24 | +3.00% | 9 | 104 | 98.34% |
| SE240531C00060000 | 2024-05-08 9:37AM EDT | 2024-05-31 | 7.08 | 8.85 | 9.10 | -1.92 | -21.33% | 1 | 10 | 77.00% |
| SE240607C00060000 | 2024-05-03 12:30PM EDT | 2024-06-07 | 9.00 | 9.10 | 9.50 | 0.00 | - | 1 | 1 | 72.61% |
| SE240621C00060000 | 2024-05-08 3:35PM EDT | 2024-06-21 | 9.25 | 9.65 | 9.80 | +0.58 | +6.69% | 32 | 12,734 | 65.45% |
| SE240719C00060000 | 2024-05-08 1:52PM EDT | 2024-07-19 | 10.48 | 10.45 | 10.65 | +0.68 | +6.94% | 19 | 471 | 59.31% |
| SE240816C00060000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 11.92 | 12.10 | 13.25 | +0.54 | +4.75% | 18 | 4,721 | 67.63% |
| SE240920C00060000 | 2024-05-08 1:08PM EDT | 2024-09-20 | 12.10 | 13.15 | 13.40 | -1.00 | -7.63% | 3 | 1,496 | 62.35% |
| SE241115C00060000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 15.15 | 14.80 | 15.15 | 0.00 | - | 1 | 57 | 62.24% |
| SE250117C00060000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 15.42 | 15.75 | 16.85 | -1.26 | -7.55% | 10 | 2,424 | 60.61% |
| SE250321C00060000 | 2024-05-06 3:05PM EDT | 2025-03-21 | 17.85 | 18.20 | 18.55 | 0.00 | - | 100 | 102 | 63.59% |
| SE250620C00060000 | 2024-05-06 3:57PM EDT | 2025-06-20 | 19.87 | 20.20 | 20.65 | 0.00 | - | 1 | 52 | 64.25% |
| SE251219C00060000 | 2024-05-08 2:52PM EDT | 2025-12-19 | 23.00 | 23.50 | 24.05 | +0.37 | +1.64% | 1 | 1,058 | 64.73% |
| SE260116C00060000 | 2024-05-03 1:42PM EDT | 2026-01-16 | 24.38 | 23.05 | 25.10 | 0.00 | - | 2 | 256 | 64.26% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510P00060000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 4 | 229 | 67.97% |
| SE240517P00060000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 1.73 | 1.70 | 1.77 | -0.20 | -10.36% | 81 | 1,280 | 108.35% |
| SE240524P00060000 | 2024-05-07 1:55PM EDT | 2024-05-24 | 2.00 | 1.85 | 1.96 | 0.00 | - | 14 | 35 | 85.16% |
| SE240531P00060000 | 2024-05-08 11:33AM EDT | 2024-05-31 | 2.45 | 1.98 | 2.24 | +0.45 | +22.50% | 1 | 39 | 74.85% |
| SE240607P00060000 | 2024-05-08 12:19PM EDT | 2024-06-07 | 2.74 | 2.15 | 2.43 | +0.46 | +20.18% | 2 | 13 | 68.46% |
| SE240614P00060000 | 2024-05-03 11:42AM EDT | 2024-06-14 | 2.75 | 2.34 | 2.64 | 0.00 | - | 4 | 5 | 64.53% |
| SE240621P00060000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 2.62 | 2.55 | 2.61 | -0.28 | -9.66% | 71 | 2,695 | 60.35% |
| SE240719P00060000 | 2024-05-08 11:27AM EDT | 2024-07-19 | 3.65 | 3.10 | 3.20 | +0.18 | +5.19% | 264 | 519 | 52.93% |
| SE240816P00060000 | 2024-05-08 3:36PM EDT | 2024-08-16 | 4.75 | 4.45 | 4.65 | -0.10 | -2.06% | 84 | 359 | 56.51% |
| SE240920P00060000 | 2024-05-08 10:06AM EDT | 2024-09-20 | 5.99 | 5.25 | 5.40 | +0.24 | +4.17% | 1 | 686 | 54.05% |
| SE241115P00060000 | 2024-05-01 2:30PM EDT | 2024-11-15 | 8.25 | 6.45 | 6.65 | 0.00 | - | 3 | 449 | 52.58% |
| SE250117P00060000 | 2024-05-08 10:37AM EDT | 2025-01-17 | 8.24 | 7.65 | 7.85 | +0.24 | +3.00% | 4 | 3,479 | 51.62% |
| SE250620P00060000 | 2024-05-06 12:11PM EDT | 2025-06-20 | 10.50 | 10.25 | 10.50 | 0.00 | - | 76 | 92 | 51.11% |
| SE251219P00060000 | 2024-04-24 11:49AM EDT | 2025-12-19 | 14.55 | 12.30 | 12.85 | 0.00 | - | 14 | 61 | 50.70% |
| SE260116P00060000 | 2024-05-06 3:00PM EDT | 2026-01-16 | 13.10 | 12.65 | 13.00 | 0.00 | - | 2 | 138 | 50.02% |
© 2024 Yahoo. Todos los derechos reservados.