Deutsche Märkte öffnen in 53 Minuten
Nikkei 225
38.385,82 +283,38 (+0,74%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Bitcoin EUR
61.233,98 -558,46 (-0,90%) CMC Crypto 200
1.365,13 -24,27 (-1,75%) Nasdaq Compositive
17.857,02 +168,14 (+0,95%) S&P 500
5.473,23 +41,63 (+0,77%)
Sea Limited (SE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621C00020000 | 2024-05-16 1:38PM EDT | 20.00 | 51.00 | 52.90 | 55.30 | 0.00 | - | 1 | 200 | 699.22% |
| SE240621C00022500 | 2024-02-01 3:45PM EDT | 22.50 | 18.95 | 27.55 | 31.05 | 0.00 | - | 1 | 40 | 0.00% |
| SE240621C00025000 | 2024-05-16 12:08PM EDT | 25.00 | 46.54 | 47.70 | 50.95 | 0.00 | - | 1 | 383 | 724.61% |
| SE240621C00030000 | 2024-06-17 2:46PM EDT | 30.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SE240621C00031000 | 2024-03-04 1:51PM EDT | 31.00 | 23.35 | 22.40 | 24.65 | 0.00 | - | 10 | 10 | 0.00% |
| SE240621C00032000 | 2024-03-04 3:28PM EDT | 32.00 | 23.05 | 21.55 | 22.55 | 0.00 | - | 13 | 15 | 0.00% |
| SE240621C00033000 | 2024-03-04 2:53PM EDT | 33.00 | 22.05 | 20.50 | 21.10 | 0.00 | - | 7 | 9 | 0.00% |
| SE240621C00034000 | 2024-04-05 10:57AM EDT | 34.00 | 21.75 | 31.90 | 33.90 | 0.00 | - | 30 | 29 | 0.00% |
| SE240621C00035000 | 2024-06-17 2:49PM EDT | 35.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00036000 | 2024-04-10 1:22PM EDT | 36.00 | 21.60 | 28.60 | 30.05 | 0.00 | - | 3 | 61 | 0.00% |
| SE240621C00037000 | 2024-06-06 3:56PM EDT | 37.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00038000 | 2024-03-04 2:00PM EDT | 38.00 | 17.10 | 16.25 | 16.50 | 0.00 | - | 1 | 32 | 0.00% |
| SE240621C00039000 | 2024-05-02 9:54AM EDT | 39.00 | 24.57 | 26.50 | 30.90 | 0.00 | - | 1 | 181 | 0.00% |
| SE240621C00040000 | 2024-06-14 11:23AM EDT | 40.00 | 34.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SE240621C00041000 | 2024-04-25 11:05AM EDT | 41.00 | 22.10 | 30.85 | 31.70 | 0.00 | - | 1 | 149 | 0.00% |
| SE240621C00042000 | 2024-06-14 1:05PM EDT | 42.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00043000 | 2024-05-09 10:51AM EDT | 43.00 | 24.02 | 28.50 | 30.20 | 0.00 | - | 4 | 681 | 0.00% |
| SE240621C00044000 | 2024-06-13 12:01PM EDT | 44.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00045000 | 2024-06-17 1:57PM EDT | 45.00 | 30.61 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SE240621C00046000 | 2024-06-17 9:41AM EDT | 46.00 | 28.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240621C00047000 | 2024-06-12 10:27AM EDT | 47.00 | 27.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00048000 | 2024-06-11 11:23AM EDT | 48.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240621C00049000 | 2024-05-29 9:44AM EDT | 49.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00050000 | 2024-06-17 2:19PM EDT | 50.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240621C00055000 | 2024-06-17 1:34PM EDT | 55.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE240621C00060000 | 2024-06-17 2:29PM EDT | 60.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1,502 | 0 | 0.00% |
| SE240621C00061000 | 2024-05-29 10:30AM EDT | 61.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00062000 | 2024-06-10 10:00AM EDT | 62.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SE240621C00063000 | 2024-06-14 10:33AM EDT | 63.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SE240621C00064000 | 2024-06-14 11:50AM EDT | 64.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240621C00065000 | 2024-06-17 3:42PM EDT | 65.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SE240621C00066000 | 2024-06-17 2:42PM EDT | 66.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SE240621C00067000 | 2024-06-17 11:28AM EDT | 67.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00068000 | 2024-06-17 11:28AM EDT | 68.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00069000 | 2024-06-14 3:30PM EDT | 69.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SE240621C00070000 | 2024-06-17 3:44PM EDT | 70.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| SE240621C00071000 | 2024-06-17 3:10PM EDT | 71.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621C00072000 | 2024-06-17 3:08PM EDT | 72.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| SE240621C00073000 | 2024-06-17 12:29PM EDT | 73.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE240621C00074000 | 2024-06-17 3:45PM EDT | 74.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| SE240621C00075000 | 2024-06-17 3:54PM EDT | 75.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 0.39% |
| SE240621C00076000 | 2024-06-17 3:59PM EDT | 76.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 3.13% |
| SE240621C00077000 | 2024-06-17 3:59PM EDT | 77.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 6.25% |
| SE240621C00078000 | 2024-06-17 3:56PM EDT | 78.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 12.50% |
| SE240621C00079000 | 2024-06-17 3:51PM EDT | 79.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 12.50% |
| SE240621C00080000 | 2024-06-17 3:50PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 12.50% |
| SE240621C00081000 | 2024-06-17 3:51PM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SE240621C00082000 | 2024-06-17 1:24PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240621C00083000 | 2024-06-10 11:08AM EDT | 83.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SE240621C00084000 | 2024-06-10 2:57PM EDT | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240621C00085000 | 2024-06-17 2:12PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240621C00090000 | 2024-06-17 1:34PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SE240621C00095000 | 2024-06-17 12:18PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| SE240621C00100000 | 2024-06-17 3:36PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240621C00105000 | 2024-04-25 3:34PM EDT | 105.00 | 0.30 | 0.01 | 1.28 | 0.00 | - | 2 | 734 | 220.12% |
| SE240621C00110000 | 2024-06-04 11:32AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240621C00115000 | 2024-06-11 11:08AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SE240621C00120000 | 2024-06-14 10:16AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SE240621C00125000 | 2024-06-11 12:03PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SE240621C00130000 | 2024-06-05 10:17AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621P00020000 | 2024-05-14 1:05PM EDT | 20.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 31 | 379 | 577.34% |
| SE240621P00022500 | 2024-06-05 9:30AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240621P00025000 | 2024-06-10 10:33AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240621P00030000 | 2024-06-14 2:37PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240621P00031000 | 2024-04-15 2:57PM EDT | 31.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 479.69% |
| SE240621P00032000 | 2024-06-05 10:16AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| SE240621P00033000 | 2024-06-10 11:48AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE240621P00034000 | 2024-04-23 12:47PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 50.00% |
| SE240621P00035000 | 2024-06-13 3:48PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE240621P00036000 | 2024-05-24 11:28AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240621P00037000 | 2024-05-20 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240621P00038000 | 2024-05-15 11:10AM EDT | 38.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 5 | 416 | 402.34% |
| SE240621P00039000 | 2024-05-09 3:12PM EDT | 39.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 456 | 234.38% |
| SE240621P00040000 | 2024-06-11 12:14PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SE240621P00041000 | 2024-05-17 10:08AM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 348 | 215.63% |
| SE240621P00042000 | 2024-05-14 9:35AM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 1,157 | 330.47% |
| SE240621P00043000 | 2024-06-10 3:28PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SE240621P00044000 | 2024-06-11 3:33PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 50.00% |
| SE240621P00045000 | 2024-06-11 3:42PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SE240621P00046000 | 2024-05-17 12:55PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,530 | 178.13% |
| SE240621P00047000 | 2024-05-24 12:17PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240621P00048000 | 2024-06-04 2:21PM EDT | 48.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240621P00049000 | 2024-06-07 1:06PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SE240621P00050000 | 2024-06-17 3:55PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SE240621P00055000 | 2024-06-17 1:03PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE240621P00060000 | 2024-06-14 1:23PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| SE240621P00061000 | 2024-06-13 12:14PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240621P00062000 | 2024-06-17 9:46AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE240621P00063000 | 2024-06-13 9:32AM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240621P00064000 | 2024-06-13 3:45PM EDT | 64.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SE240621P00065000 | 2024-06-17 10:00AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240621P00066000 | 2024-06-14 1:44PM EDT | 66.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240621P00067000 | 2024-06-14 2:50PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SE240621P00068000 | 2024-06-14 12:03PM EDT | 68.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE240621P00069000 | 2024-06-17 12:35PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| SE240621P00070000 | 2024-06-17 2:11PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SE240621P00071000 | 2024-06-17 2:05PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| SE240621P00072000 | 2024-06-17 3:42PM EDT | 72.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SE240621P00073000 | 2024-06-17 3:39PM EDT | 73.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| SE240621P00074000 | 2024-06-17 3:47PM EDT | 74.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 3.13% |
| SE240621P00075000 | 2024-06-17 3:59PM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SE240621P00076000 | 2024-06-17 3:58PM EDT | 76.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| SE240621P00077000 | 2024-06-17 12:52PM EDT | 77.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE240621P00078000 | 2024-06-14 3:58PM EDT | 78.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SE240621P00079000 | 2024-06-17 3:47PM EDT | 79.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240621P00080000 | 2024-05-22 12:57PM EDT | 80.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621P00085000 | 2024-05-23 12:19PM EDT | 85.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621P00090000 | 2024-06-12 2:00PM EDT | 90.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240621P00095000 | 2023-11-13 4:06PM EDT | 95.00 | 49.35 | 56.55 | 58.10 | 0.00 | - | 23 | 0 | 1,446.48% |
| SE240621P00100000 | 2023-11-13 12:36PM EDT | 100.00 | 53.85 | 61.65 | 63.10 | 0.00 | - | 1 | 0 | 1,481.59% |
| SE240621P00105000 | 2023-11-13 2:15PM EDT | 105.00 | 58.65 | 66.40 | 68.50 | 0.00 | - | 3 | 0 | 1,515.23% |
| SE240621P00110000 | 2023-08-14 2:36PM EDT | 110.00 | 53.75 | 70.70 | 71.20 | 0.00 | - | 1 | 0 | 1,488.18% |
| SE240621P00115000 | 2023-08-11 1:57PM EDT | 115.00 | 57.90 | 76.50 | 76.90 | 0.00 | - | 1 | 0 | 1,543.02% |
| SE240621P00120000 | 2023-10-17 11:25AM EDT | 120.00 | 54.50 | 73.00 | 73.50 | 0.00 | - | 1 | 0 | 1,272.31% |
| SE240621P00130000 | 2023-12-12 2:15PM EDT | 130.00 | 92.00 | 93.55 | 94.60 | 0.00 | - | 5 | 0 | 1,703.52% |
