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
61.442,28 +37,88 (+0,06%)
Sea Limited (SE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524C00080000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 0.19 | 0.18 | 0.21 | +0.04 | +26.67% | 3,547 | 2,121 | 44.63% |
| SE240531C00080000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.42 | 0.40 | 0.46 | +0.13 | +44.83% | 292 | 491 | 39.80% |
| SE240607C00080000 | 2024-05-17 3:08PM EDT | 2024-06-07 | 0.75 | 0.72 | 0.86 | +0.23 | +44.23% | 140 | 64 | 40.87% |
| SE240614C00080000 | 2024-05-17 1:22PM EDT | 2024-06-14 | 1.20 | 1.08 | 1.42 | +0.34 | +39.53% | 16 | 43 | 44.09% |
| SE240621C00080000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.42 | 1.39 | 1.45 | +0.40 | +39.22% | 418 | 9,373 | 39.82% |
| SE240628C00080000 | 2024-05-17 9:45AM EDT | 2024-06-28 | 1.55 | 1.62 | 1.45 | +0.30 | +24.00% | 19 | 21 | 36.35% |
| SE240719C00080000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 2.75 | 2.66 | 2.76 | +0.60 | +27.91% | 1,606 | 1,020 | 41.72% |
| SE240816C00080000 | 2024-05-17 3:36PM EDT | 2024-08-16 | 5.20 | 4.95 | 5.15 | +1.00 | +23.81% | 1,049 | 261 | 50.93% |
| SE240920C00080000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 6.20 | 6.20 | 6.40 | +0.97 | +18.55% | 35 | 2,366 | 50.60% |
| SE241115C00080000 | 2024-05-17 1:51PM EDT | 2024-11-15 | 8.98 | 8.15 | 9.35 | +1.34 | +17.54% | 18 | 331 | 53.93% |
| SE250117C00080000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 10.77 | 10.50 | 11.25 | +1.55 | +16.81% | 18 | 9,863 | 55.29% |
| SE250321C00080000 | 2024-05-17 10:38AM EDT | 2025-03-21 | 12.75 | 12.35 | 13.85 | +1.05 | +8.97% | 3 | 88 | 57.57% |
| SE250620C00080000 | 2024-05-17 10:46AM EDT | 2025-06-20 | 15.12 | 14.85 | 15.55 | +0.57 | +3.92% | 1 | 106 | 57.47% |
| SE251219C00080000 | 2024-05-15 10:36AM EDT | 2025-12-19 | 15.00 | 18.35 | 19.80 | 0.00 | - | 1 | 3,314 | 58.30% |
| SE260116C00080000 | 2024-05-17 1:05PM EDT | 2026-01-16 | 19.50 | 19.25 | 20.20 | +3.50 | +21.88% | 4 | 234 | 58.72% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524P00080000 | 2024-05-14 3:57PM EDT | 2024-05-24 | 13.60 | 5.20 | 6.80 | 0.00 | - | 36 | 2 | 60.21% |
| SE240621P00080000 | 2024-05-17 11:13AM EDT | 2024-06-21 | 7.67 | 7.20 | 7.45 | -1.41 | -15.53% | 4 | 10 | 36.62% |
| SE240719P00080000 | 2024-05-15 12:24PM EDT | 2024-07-19 | 12.05 | 8.40 | 8.55 | 0.00 | - | 1 | 6 | 37.72% |
| SE240816P00080000 | 2024-05-17 12:03PM EDT | 2024-08-16 | 10.11 | 10.15 | 10.35 | -1.24 | -10.93% | 44 | 88 | 44.39% |
| SE240920P00080000 | 2024-05-16 2:18PM EDT | 2024-09-20 | 12.26 | 11.05 | 11.25 | 0.00 | - | 36 | 40 | 43.05% |
| SE250117P00080000 | 2024-05-17 3:35PM EDT | 2025-01-17 | 14.18 | 13.40 | 15.65 | -1.47 | -9.39% | 1 | 1,058 | 49.24% |
| SE251219P00080000 | 2023-12-21 12:20PM EDT | 2025-12-19 | 45.10 | 44.10 | 44.65 | 0.00 | - | 1 | 12 | 116.10% |
| SE260116P00080000 | 2024-05-16 10:27AM EDT | 2026-01-16 | 21.40 | 19.65 | 20.60 | 0.00 | - | 2 | 5 | 44.32% |
