U.S. markets closed
F S&P 500
5,210.25 -2.50 (-0.05%) F Dow Jones
39,188.00 -7.00 (-0.02%) F Nasdaq
18,169.25 -17.25 (-0.09%) E-mini Russell 2000 Index Futur
2,061.80 -3.00 (-0.15%) Petróleo
79.30 +0.31 (+0.39%) Oro
2,318.90 -3.40 (-0.15%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00065000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 2.10 | 1.98 | 2.11 | +0.92 | +77.97% | 126 | 819 | 51.47% |
| SE240517C00065000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 5.60 | 5.55 | 5.65 | +1.05 | +23.08% | 225 | 9,173 | 113.38% |
| SE240524C00065000 | 2024-05-08 12:56PM EDT | 2024-05-24 | 5.70 | 5.70 | 5.90 | +0.64 | +12.65% | 46 | 89 | 88.72% |
| SE240531C00065000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 5.98 | 5.90 | 6.05 | +0.78 | +15.00% | 5 | 89 | 76.71% |
| SE240607C00065000 | 2024-05-07 9:51AM EDT | 2024-06-07 | 5.34 | 6.20 | 6.50 | 0.00 | - | 2 | 9 | 72.19% |
| SE240614C00065000 | 2024-05-08 1:07PM EDT | 2024-06-14 | 5.50 | 6.50 | 6.65 | -0.12 | -2.14% | 1 | 1 | 67.75% |
| SE240621C00065000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 6.70 | 6.70 | 6.80 | +0.90 | +15.52% | 46 | 9,535 | 64.06% |
| SE240719C00065000 | 2024-05-08 3:41PM EDT | 2024-07-19 | 7.31 | 7.65 | 7.75 | +0.36 | +5.18% | 29 | 474 | 58.33% |
| SE240816C00065000 | 2024-05-08 3:56PM EDT | 2024-08-16 | 9.50 | 9.40 | 9.60 | +0.82 | +9.45% | 17 | 511 | 62.77% |
| SE240920C00065000 | 2024-05-08 11:05AM EDT | 2024-09-20 | 9.70 | 10.55 | 10.75 | -0.36 | -3.58% | 13 | 372 | 61.35% |
| SE241115C00065000 | 2024-05-03 1:10PM EDT | 2024-11-15 | 12.65 | 12.15 | 12.60 | 0.00 | - | 3 | 46 | 60.86% |
| SE250117C00065000 | 2024-05-08 2:54PM EDT | 2025-01-17 | 13.50 | 14.05 | 14.30 | -0.20 | -1.46% | 27 | 2,385 | 61.24% |
| SE250321C00065000 | 2024-05-06 12:50PM EDT | 2025-03-21 | 15.83 | 15.80 | 16.15 | 0.00 | - | 5 | 7 | 62.45% |
| SE250620C00065000 | 2024-05-06 1:17PM EDT | 2025-06-20 | 17.65 | 17.95 | 18.25 | 0.00 | - | 20 | 139 | 63.09% |
| SE251219C00065000 | 2024-05-08 3:00PM EDT | 2025-12-19 | 21.00 | 21.10 | 21.95 | -0.07 | -0.33% | 9 | 527 | 63.44% |
| SE260116C00065000 | 2024-05-08 2:38PM EDT | 2026-01-16 | 21.25 | 21.40 | 22.20 | +0.35 | +1.67% | 5 | 139 | 62.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510P00065000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 0.28 | 0.26 | 0.28 | -0.61 | -68.54% | 76 | 305 | 46.09% |
| SE240517P00065000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 3.75 | 3.70 | 3.80 | -0.30 | -7.41% | 164 | 1,261 | 110.94% |
| SE240524P00065000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 3.85 | 3.80 | 4.00 | -0.35 | -8.33% | 52 | 95 | 85.99% |
| SE240531P00065000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 4.72 | 3.95 | 4.10 | +0.17 | +3.74% | 5 | 12 | 73.63% |
| SE240607P00065000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 5.20 | 4.15 | 4.35 | +0.67 | +14.79% | 1 | 26 | 67.51% |
| SE240621P00065000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 4.70 | 4.55 | 4.65 | -0.45 | -8.74% | 63 | 1,012 | 59.62% |
| SE240719P00065000 | 2024-05-08 1:32PM EDT | 2024-07-19 | 5.95 | 5.20 | 5.35 | +0.30 | +5.31% | 524 | 226 | 52.48% |
| SE240816P00065000 | 2024-05-07 12:39PM EDT | 2024-08-16 | 7.30 | 6.75 | 6.85 | 0.00 | - | 86 | 397 | 55.77% |
| SE240920P00065000 | 2024-05-06 12:50PM EDT | 2024-09-20 | 7.90 | 7.60 | 7.70 | 0.00 | - | 72 | 1,119 | 53.41% |
| SE241115P00065000 | 2024-04-30 12:08PM EDT | 2024-11-15 | 10.90 | 8.80 | 9.10 | 0.00 | - | 32 | 214 | 51.87% |
| SE250117P00065000 | 2024-05-08 11:42AM EDT | 2025-01-17 | 11.27 | 10.05 | 10.25 | +0.67 | +6.32% | 1 | 1,317 | 50.57% |
| SE250620P00065000 | 2024-05-08 11:42AM EDT | 2025-06-20 | 13.92 | 12.70 | 13.05 | +0.82 | +6.26% | 1 | 15 | 50.02% |
| SE251219P00065000 | 2024-05-03 1:04PM EDT | 2025-12-19 | 15.30 | 14.90 | 15.50 | 0.00 | - | 1 | 88 | 49.81% |
| SE260116P00065000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 16.77 | 15.25 | 15.65 | 0.00 | - | 1 | 9 | 49.13% |
© 2024 Yahoo. Todos los derechos reservados.