Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.396,14 -416,50 (-0,67%)
Sea Limited (SE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524C00050000 | 2024-05-13 1:37PM EDT | 2024-05-24 | 23.05 | 21.55 | 24.15 | +8.82 | +61.98% | 5 | 17 | 180.47% |
| SE240531C00050000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 24.07 | 21.55 | 24.25 | +7.26 | +43.19% | 1 | 14 | 134.38% |
| SE240621C00050000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 24.22 | 21.85 | 25.55 | +2.22 | +10.09% | 20 | 9,381 | 122.07% |
| SE240719C00050000 | 2024-04-25 2:34PM EDT | 2024-07-19 | 15.35 | 22.80 | 24.65 | 0.00 | - | 27 | 12 | 73.58% |
| SE240816C00050000 | 2024-05-17 10:57AM EDT | 2024-08-16 | 24.68 | 22.85 | 26.85 | +2.60 | +11.78% | 2 | 684 | 64.80% |
| SE240920C00050000 | 2024-05-17 12:37PM EDT | 2024-09-20 | 25.66 | 25.20 | 27.30 | +6.56 | +34.35% | 4 | 377 | 72.34% |
| SE241115C00050000 | 2024-05-08 11:04AM EDT | 2024-11-15 | 19.95 | 26.15 | 27.15 | 0.00 | - | 1 | 19 | 63.75% |
| SE250117C00050000 | 2024-05-16 2:23PM EDT | 2025-01-17 | 28.32 | 27.60 | 29.10 | +1.85 | +6.99% | 3 | 7,280 | 66.93% |
| SE250321C00050000 | 2024-05-01 1:41PM EDT | 2025-03-21 | 20.90 | 28.80 | 29.55 | 0.00 | - | - | 1 | 64.56% |
| SE250620C00050000 | 2024-05-14 12:09PM EDT | 2025-06-20 | 25.19 | 30.60 | 31.30 | 0.00 | - | 5 | 440 | 65.61% |
| SE251219C00050000 | 2024-05-14 1:02PM EDT | 2025-12-19 | 33.45 | 32.40 | 34.95 | +4.95 | +17.37% | 1 | 751 | 65.31% |
| SE260116C00050000 | 2024-05-17 12:10PM EDT | 2026-01-16 | 34.30 | 32.75 | 34.50 | +2.30 | +7.19% | 2 | 623 | 63.59% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524P00050000 | 2024-05-17 11:01AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 200 | 195 | 109.38% |
| SE240531P00050000 | 2024-05-16 10:14AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 10 | 110 | 83.59% |
| SE240607P00050000 | 2024-05-16 2:53PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.24 | 0.00 | - | 2 | 30 | 84.57% |
| SE240614P00050000 | 2024-05-13 11:01AM EDT | 2024-06-14 | 0.55 | 0.00 | 1.83 | 0.00 | - | 3 | 10 | 111.23% |
| SE240621P00050000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.24 | -0.04 | -66.67% | 190 | 31,251 | 65.04% |
| SE240628P00050000 | 2024-05-16 10:20AM EDT | 2024-06-28 | 0.10 | 0.02 | 0.52 | 0.00 | - | 1 | 2 | 68.26% |
| SE240719P00050000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 0.12 | 0.08 | 0.12 | -0.05 | -29.41% | 4 | 475 | 48.24% |
| SE240816P00050000 | 2024-05-17 3:20PM EDT | 2024-08-16 | 0.46 | 0.40 | 0.50 | -0.14 | -23.33% | 31 | 2,412 | 51.71% |
| SE240920P00050000 | 2024-05-17 10:55AM EDT | 2024-09-20 | 0.77 | 0.50 | 0.79 | -0.44 | -36.36% | 2 | 8,725 | 50.39% |
| SE241115P00050000 | 2024-05-15 12:08PM EDT | 2024-11-15 | 2.19 | 1.40 | 1.53 | 0.00 | - | 10 | 1,126 | 50.13% |
| SE250117P00050000 | 2024-05-16 1:15PM EDT | 2025-01-17 | 2.63 | 2.20 | 2.40 | 0.00 | - | 56 | 3,484 | 50.39% |
| SE250321P00050000 | 2024-05-14 11:43AM EDT | 2025-03-21 | 3.12 | 3.05 | 3.35 | -1.38 | -30.67% | 1 | 18 | 51.06% |
| SE250620P00050000 | 2024-04-29 11:23AM EDT | 2025-06-20 | 7.24 | 4.15 | 4.55 | 0.00 | - | 1 | 3 | 51.20% |
| SE251219P00050000 | 2024-05-14 3:47PM EDT | 2025-12-19 | 7.61 | 5.85 | 6.50 | 0.00 | - | 21 | 145 | 50.22% |
| SE260116P00050000 | 2024-05-17 3:53PM EDT | 2026-01-16 | 6.40 | 6.40 | 6.85 | -0.60 | -8.57% | 20 | 136 | 50.87% |
