Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.265,86 +724,49 (+1,16%)
Sea Limited (SE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240531C00065000 | 2024-05-24 2:01PM EDT | 2024-05-31 | 7.26 | 6.90 | 7.30 | -1.65 | -18.52% | 15 | 76 | 61.04% |
| SE240607C00065000 | 2024-05-24 2:45PM EDT | 2024-06-07 | 7.08 | 7.10 | 8.75 | +0.48 | +7.27% | 1 | 13 | 62.40% |
| SE240614C00065000 | 2024-05-20 10:19AM EDT | 2024-06-14 | 8.43 | 6.40 | 8.55 | 0.00 | - | 8 | 13 | 63.62% |
| SE240621C00065000 | 2024-05-24 3:03PM EDT | 2024-06-21 | 7.61 | 6.95 | 7.90 | +0.73 | +10.61% | 20 | 9,157 | 43.65% |
| SE240628C00065000 | 2024-05-17 10:24AM EDT | 2024-06-28 | 8.00 | 7.90 | 8.25 | -1.40 | -14.89% | 5 | 5 | 44.73% |
| SE240719C00065000 | 2024-05-24 10:26AM EDT | 2024-07-19 | 8.80 | 7.95 | 9.85 | -1.45 | -14.15% | 1 | 599 | 53.32% |
| SE240816C00065000 | 2024-05-23 3:34PM EDT | 2024-08-16 | 10.18 | 10.80 | 11.00 | 0.00 | - | 7 | 562 | 52.44% |
| SE240920C00065000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 12.00 | 11.90 | 12.10 | -0.35 | -2.83% | 2 | 427 | 51.71% |
| SE241018C00065000 | 2024-05-23 2:03PM EDT | 2024-10-18 | 11.94 | 12.65 | 12.90 | 0.00 | - | 6 | 18 | 51.31% |
| SE241115C00065000 | 2024-05-24 2:01PM EDT | 2024-11-15 | 14.12 | 13.90 | 14.35 | +0.82 | +6.17% | 4 | 47 | 54.59% |
| SE250117C00065000 | 2024-05-22 10:02AM EDT | 2025-01-17 | 17.95 | 15.75 | 16.05 | 0.00 | - | 5 | 2,333 | 55.29% |
| SE250321C00065000 | 2024-05-21 3:59PM EDT | 2025-03-21 | 19.32 | 17.75 | 18.15 | 0.00 | - | 13 | 18 | 57.87% |
| SE250620C00065000 | 2024-05-24 1:11PM EDT | 2025-06-20 | 20.32 | 20.00 | 20.45 | +1.94 | +10.55% | 1 | 133 | 59.23% |
| SE251219C00065000 | 2024-05-22 11:53AM EDT | 2025-12-19 | 25.50 | 21.60 | 24.30 | 0.00 | - | 5 | 442 | 57.47% |
| SE260116C00065000 | 2024-05-20 9:59AM EDT | 2026-01-16 | 21.85 | 23.90 | 24.65 | -3.35 | -13.29% | 2 | 134 | 60.20% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240531P00065000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.10 | -0.06 | -50.00% | 1 | 1,192 | 45.90% |
| SE240607P00065000 | 2024-05-24 2:03PM EDT | 2024-06-07 | 0.17 | 0.15 | 0.18 | -0.09 | -34.62% | 1 | 39 | 37.11% |
| SE240614P00065000 | 2024-05-23 3:32PM EDT | 2024-06-14 | 0.58 | 0.27 | 0.58 | 0.00 | - | 7 | 21 | 42.48% |
| SE240621P00065000 | 2024-05-24 11:18AM EDT | 2024-06-21 | 0.55 | 0.49 | 0.53 | -0.20 | -26.67% | 8 | 4,671 | 35.69% |
| SE240628P00065000 | 2024-05-23 3:03PM EDT | 2024-06-28 | 0.79 | 0.68 | 0.82 | -0.28 | -26.17% | 1 | 51 | 37.35% |
| SE240719P00065000 | 2024-05-24 3:12PM EDT | 2024-07-19 | 1.32 | 1.26 | 1.33 | -0.40 | -23.26% | 12 | 863 | 36.08% |
| SE240816P00065000 | 2024-05-24 3:52PM EDT | 2024-08-16 | 3.06 | 3.00 | 3.15 | -0.41 | -11.82% | 22 | 651 | 45.95% |
| SE240920P00065000 | 2024-05-24 2:41PM EDT | 2024-09-20 | 3.90 | 3.80 | 3.95 | -0.35 | -8.24% | 51 | 1,227 | 44.29% |
| SE241018P00065000 | 2024-05-23 9:48AM EDT | 2024-10-18 | 4.57 | 4.35 | 4.50 | 0.00 | - | 12 | 127 | 43.30% |
| SE241115P00065000 | 2024-05-23 10:50AM EDT | 2024-11-15 | 5.55 | 5.35 | 5.60 | 0.00 | - | 3 | 252 | 45.94% |
| SE250117P00065000 | 2024-05-24 2:59PM EDT | 2025-01-17 | 6.85 | 6.65 | 6.80 | -0.30 | -4.20% | 1,011 | 1,553 | 45.17% |
| SE250321P00065000 | 2024-05-16 10:08AM EDT | 2025-03-21 | 8.80 | 8.10 | 8.50 | 0.00 | - | - | 1 | 47.40% |
| SE250620P00065000 | 2024-05-23 3:28PM EDT | 2025-06-20 | 10.15 | 9.60 | 9.95 | 0.00 | - | 10 | 31 | 46.94% |
| SE251219P00065000 | 2024-05-24 2:59PM EDT | 2025-12-19 | 12.37 | 11.65 | 12.60 | -1.48 | -10.69% | 2 | 87 | 46.97% |
| SE260116P00065000 | 2024-05-23 9:41AM EDT | 2026-01-16 | 12.50 | 12.10 | 12.70 | 0.00 | - | 1 | 9 | 46.17% |
