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
61.486,01 -162,90 (-0,26%)
Sea Limited (SE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524C00055000 | 2024-05-17 2:56PM EDT | 2024-05-24 | 19.21 | 16.70 | 19.90 | +2.21 | +13.00% | 301 | 881 | 191.60% |
| SE240531C00055000 | 2024-05-17 1:06PM EDT | 2024-05-31 | 18.90 | 16.70 | 19.25 | +2.22 | +13.31% | 1 | 403 | 107.13% |
| SE240607C00055000 | 2024-05-13 9:50AM EDT | 2024-06-07 | 10.87 | 15.95 | 19.90 | 0.00 | - | 5 | 5 | 110.64% |
| SE240614C00055000 | 2024-05-06 10:36AM EDT | 2024-06-14 | 12.87 | 17.30 | 20.85 | 0.00 | - | - | 3 | 68.36% |
| SE240621C00055000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 19.10 | 17.95 | 20.30 | +2.10 | +12.35% | 5 | 11,657 | 63.18% |
| SE240719C00055000 | 2024-05-17 3:11PM EDT | 2024-07-19 | 19.95 | 18.35 | 19.95 | +5.43 | +37.40% | 23 | 45 | 64.75% |
| SE240816C00055000 | 2024-05-17 11:52AM EDT | 2024-08-16 | 20.50 | 18.50 | 21.75 | +1.65 | +8.75% | 17 | 396 | 56.32% |
| SE240920C00055000 | 2024-05-16 3:53PM EDT | 2024-09-20 | 19.06 | 20.95 | 22.30 | 0.00 | - | 5 | 300 | 63.21% |
| SE241115C00055000 | 2024-05-17 2:49PM EDT | 2024-11-15 | 22.87 | 22.00 | 23.70 | +5.66 | +32.89% | 14 | 431 | 61.68% |
| SE250117C00055000 | 2024-05-16 2:40PM EDT | 2025-01-17 | 23.93 | 22.95 | 24.75 | +1.30 | +5.74% | 2 | 21,638 | 59.20% |
| SE250321C00055000 | 2024-04-29 11:31AM EDT | 2025-03-21 | 19.52 | 25.30 | 27.00 | 0.00 | - | - | 2 | 64.67% |
| SE250620C00055000 | 2024-05-16 2:11PM EDT | 2025-06-20 | 25.99 | 27.10 | 28.05 | 0.00 | - | 1 | 21 | 63.10% |
| SE251219C00055000 | 2024-05-15 1:58PM EDT | 2025-12-19 | 26.70 | 30.20 | 31.95 | 0.00 | - | 1 | 260 | 64.95% |
| SE260116C00055000 | 2024-05-17 3:54PM EDT | 2026-01-16 | 31.15 | 30.75 | 31.60 | +2.90 | +10.27% | 10 | 255 | 63.79% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524P00055000 | 2024-05-17 3:04PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 28 | 1,317 | 89.84% |
| SE240531P00055000 | 2024-05-16 1:52PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.75 | 0.00 | - | 61 | 133 | 100.59% |
| SE240607P00055000 | 2024-05-14 11:33AM EDT | 2024-06-07 | 0.15 | 0.01 | 1.31 | 0.00 | - | 1 | 27 | 94.43% |
| SE240614P00055000 | 2024-05-15 9:45AM EDT | 2024-06-14 | 0.21 | 0.01 | 0.50 | 0.00 | - | 6 | 13 | 65.43% |
| SE240621P00055000 | 2024-05-17 12:19PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.41 | -0.08 | -61.54% | 18 | 7,151 | 56.54% |
| SE240719P00055000 | 2024-05-17 2:10PM EDT | 2024-07-19 | 0.22 | 0.18 | 0.28 | -0.11 | -33.33% | 11 | 1,482 | 44.48% |
| SE240816P00055000 | 2024-05-17 10:50AM EDT | 2024-08-16 | 0.97 | 0.62 | 0.99 | -0.15 | -13.39% | 1 | 1,772 | 50.90% |
| SE240920P00055000 | 2024-05-16 12:31PM EDT | 2024-09-20 | 1.41 | 0.92 | 1.58 | -0.38 | -21.23% | 1 | 2,320 | 50.32% |
| SE241115P00055000 | 2024-05-17 11:01AM EDT | 2024-11-15 | 2.40 | 2.25 | 2.57 | -0.30 | -11.11% | 3 | 719 | 50.29% |
| SE250117P00055000 | 2024-05-16 9:57AM EDT | 2025-01-17 | 3.80 | 2.70 | 3.50 | 0.00 | - | 1 | 3,892 | 49.49% |
| SE250321P00055000 | 2024-05-17 9:58AM EDT | 2025-03-21 | 4.70 | 4.35 | 4.65 | -0.84 | -15.16% | 1 | 220 | 50.48% |
| SE250620P00055000 | 2024-05-16 2:11PM EDT | 2025-06-20 | 6.01 | 5.60 | 6.10 | 0.00 | - | 1 | 108 | 51.05% |
| SE251219P00055000 | 2024-05-16 9:41AM EDT | 2025-12-19 | 8.70 | 6.40 | 8.20 | 0.00 | - | 1 | 846 | 50.08% |
| SE260116P00055000 | 2024-05-15 2:01PM EDT | 2026-01-16 | 8.15 | 6.70 | 8.40 | -1.25 | -13.30% | 6 | 82 | 49.63% |
