Deutsche Märkte geschlossen
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.558,11 +126,60 (+0,32%) Bitcoin EUR
56.894,80 -1.416,03 (-2,43%) CMC Crypto 200
1.268,40 -22,99 (-1,78%) Nasdaq Compositive
16.511,18 +122,94 (+0,75%) S&P 500
5.246,68 +25,26 (+0,48%)
Sea Limited (SE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517C00020000 | 2024-03-25 12:22PM EDT | 20.00 | 35.00 | 41.35 | 45.25 | 0.00 | - | 4 | 53 | 0.00% |
| SE240517C00022500 | 2024-03-22 9:46AM EDT | 22.50 | 32.42 | 30.90 | 34.60 | 0.00 | - | 3 | 17 | 0.00% |
| SE240517C00025000 | 2024-03-15 11:06AM EDT | 25.00 | 33.30 | 26.50 | 30.95 | 0.00 | - | 1 | 45 | 0.00% |
| SE240517C00030000 | 2024-04-24 9:31AM EDT | 30.00 | 33.98 | 35.90 | 38.00 | 0.00 | - | 3 | 265 | 507.42% |
| SE240517C00032000 | 2024-04-17 3:17PM EDT | 32.00 | 23.85 | 33.80 | 36.40 | 0.00 | - | - | 4 | 494.14% |
| SE240517C00033000 | 2024-04-18 11:26AM EDT | 33.00 | 24.46 | 31.85 | 35.35 | 0.00 | - | - | 1 | 390.63% |
| SE240517C00035000 | 2024-05-14 10:43AM EDT | 35.00 | 33.80 | 29.70 | 33.45 | +11.50 | +51.57% | 1 | 489 | 356.25% |
| SE240517C00036000 | 2024-03-05 11:44AM EDT | 36.00 | 19.00 | 18.90 | 19.30 | 0.00 | - | 2 | 2 | 0.00% |
| SE240517C00037000 | 2024-04-19 1:16PM EDT | 37.00 | 18.85 | 28.10 | 31.40 | 0.00 | - | 15 | 17 | 360.74% |
| SE240517C00038000 | 2024-04-23 9:30AM EDT | 38.00 | 22.58 | 27.10 | 30.45 | 0.00 | - | 4 | 7 | 350.39% |
| SE240517C00039000 | 2024-05-02 9:54AM EDT | 39.00 | 24.22 | 25.70 | 29.45 | 0.00 | - | 1 | 21 | 303.13% |
| SE240517C00040000 | 2024-05-14 12:37PM EDT | 40.00 | 26.64 | 25.85 | 28.00 | +0.49 | +1.87% | 1 | 2,792 | 343.36% |
| SE240517C00041000 | 2024-05-03 11:05AM EDT | 41.00 | 25.03 | 24.10 | 27.30 | 0.00 | - | 1 | 18 | 299.22% |
| SE240517C00042000 | 2024-05-09 11:20AM EDT | 42.00 | 24.55 | 23.20 | 24.80 | 0.00 | - | 1 | 25 | 300.39% |
| SE240517C00043000 | 2024-04-23 10:16AM EDT | 43.00 | 18.90 | 22.00 | 25.05 | 0.00 | - | 3 | 75 | 246.48% |
| SE240517C00044000 | 2024-04-23 11:50AM EDT | 44.00 | 19.33 | 21.45 | 22.85 | 0.00 | - | 6 | 275 | 281.25% |
| SE240517C00045000 | 2024-05-13 3:53PM EDT | 45.00 | 22.64 | 20.80 | 22.25 | +3.05 | +15.57% | 1 | 3,601 | 224.22% |
| SE240517C00046000 | 2024-05-14 10:28AM EDT | 46.00 | 22.27 | 19.10 | 21.15 | +3.09 | +16.11% | 4 | 161 | 286.52% |
| SE240517C00047000 | 2024-05-13 12:32PM EDT | 47.00 | 17.17 | 18.80 | 20.00 | 0.00 | - | 6 | 211 | 179.69% |
| SE240517C00048000 | 2024-05-13 1:45PM EDT | 48.00 | 15.97 | 17.45 | 18.80 | 0.00 | - | 2 | 221 | 227.34% |
| SE240517C00049000 | 2024-05-13 9:56AM EDT | 49.00 | 15.90 | 16.05 | 17.55 | 0.00 | - | 1 | 291 | 186.13% |
| SE240517C00050000 | 2024-05-14 3:54PM EDT | 50.00 | 16.36 | 15.30 | 17.15 | +1.59 | +10.77% | 10 | 2,767 | 235.35% |
| SE240517C00051000 | 2024-05-14 9:52AM EDT | 51.00 | 14.56 | 14.90 | 17.10 | +1.48 | +11.31% | 1 | 2 | 210.94% |
| SE240517C00052000 | 2024-05-09 3:55PM EDT | 52.00 | 14.31 | 13.85 | 15.50 | 0.00 | - | 1 | 2 | 169.92% |
| SE240517C00053000 | 2024-05-14 9:31AM EDT | 53.00 | 13.70 | 12.25 | 14.45 | +1.58 | +13.04% | 1 | 2 | 115.23% |
| SE240517C00054000 | 2024-05-10 3:30PM EDT | 54.00 | 11.89 | 11.75 | 14.00 | 0.00 | - | 1 | 3 | 166.41% |
| SE240517C00055000 | 2024-05-14 1:31PM EDT | 55.00 | 11.94 | 10.95 | 12.30 | +1.72 | +16.83% | 73 | 10,865 | 134.18% |
| SE240517C00056000 | 2024-05-14 9:36AM EDT | 56.00 | 10.50 | 9.50 | 10.95 | +1.52 | +16.93% | 1 | 37 | 149.80% |
| SE240517C00057000 | 2024-05-10 3:51PM EDT | 57.00 | 9.13 | 9.05 | 10.15 | 0.00 | - | 9 | 48 | 112.11% |
| SE240517C00058000 | 2024-05-14 11:18AM EDT | 58.00 | 9.55 | 7.60 | 8.85 | +1.85 | +24.03% | 110 | 199 | 120.90% |
| SE240517C00059000 | 2024-05-14 3:17PM EDT | 59.00 | 7.85 | 7.15 | 8.00 | +0.85 | +12.14% | 26 | 273 | 90.43% |
| SE240517C00060000 | 2024-05-14 3:54PM EDT | 60.00 | 6.65 | 6.25 | 7.15 | +0.05 | +0.76% | 295 | 2,901 | 89.55% |
| SE240517C00061000 | 2024-05-14 10:23AM EDT | 61.00 | 6.60 | 5.20 | 6.65 | +0.85 | +14.78% | 10 | 659 | 92.19% |
| SE240517C00062000 | 2024-05-14 3:11PM EDT | 62.00 | 4.50 | 3.40 | 4.65 | -0.53 | -10.54% | 56 | 693 | 65.63% |
| SE240517C00063000 | 2024-05-14 2:41PM EDT | 63.00 | 4.06 | 3.15 | 3.70 | -0.79 | -16.29% | 106 | 528 | 57.62% |
| SE240517C00064000 | 2024-05-14 3:11PM EDT | 64.00 | 3.02 | 2.39 | 3.25 | -1.38 | -31.36% | 400 | 2,816 | 51.86% |
| SE240517C00065000 | 2024-05-14 3:57PM EDT | 65.00 | 2.04 | 1.80 | 2.17 | -1.91 | -48.35% | 7,346 | 9,575 | 53.03% |
| SE240517C00066000 | 2024-05-14 3:58PM EDT | 66.00 | 1.32 | 1.27 | 1.42 | -2.15 | -61.96% | 1,910 | 1,238 | 46.58% |
| SE240517C00067000 | 2024-05-14 3:59PM EDT | 67.00 | 0.90 | 0.80 | 1.14 | -2.10 | -70.00% | 2,872 | 1,793 | 53.22% |
| SE240517C00068000 | 2024-05-14 3:58PM EDT | 68.00 | 0.60 | 0.55 | 0.63 | -2.05 | -77.36% | 3,150 | 1,513 | 47.17% |
| SE240517C00069000 | 2024-05-14 3:59PM EDT | 69.00 | 0.34 | 0.34 | 0.43 | -2.09 | -86.01% | 1,105 | 555 | 49.32% |
| SE240517C00070000 | 2024-05-14 3:59PM EDT | 70.00 | 0.27 | 0.22 | 0.28 | -1.66 | -86.01% | 9,974 | 10,574 | 50.59% |
| SE240517C00071000 | 2024-05-14 3:55PM EDT | 71.00 | 0.20 | 0.15 | 0.21 | -1.45 | -87.88% | 975 | 431 | 51.95% |
| SE240517C00072000 | 2024-05-14 3:55PM EDT | 72.00 | 0.12 | 0.10 | 0.17 | -1.26 | -91.30% | 552 | 874 | 55.27% |
| SE240517C00073000 | 2024-05-14 3:55PM EDT | 73.00 | 0.09 | 0.07 | 0.21 | -1.08 | -92.31% | 1,338 | 673 | 62.50% |
| SE240517C00074000 | 2024-05-14 3:47PM EDT | 74.00 | 0.06 | 0.05 | 0.22 | -0.93 | -93.94% | 405 | 563 | 68.56% |
| SE240517C00075000 | 2024-05-14 3:55PM EDT | 75.00 | 0.08 | 0.06 | 0.08 | -0.73 | -90.12% | 1,054 | 2,794 | 66.02% |
| SE240517C00076000 | 2024-05-14 12:13PM EDT | 76.00 | 0.03 | 0.02 | 0.25 | -0.63 | -95.45% | 453 | 1,947 | 81.05% |
| SE240517C00077000 | 2024-05-14 3:12PM EDT | 77.00 | 0.04 | 0.03 | 0.22 | -0.51 | -92.73% | 1,164 | 1,243 | 85.74% |
| SE240517C00078000 | 2024-05-14 3:59PM EDT | 78.00 | 0.04 | 0.03 | 0.18 | -0.43 | -91.49% | 683 | 882 | 88.67% |
| SE240517C00079000 | 2024-05-14 3:45PM EDT | 79.00 | 0.02 | 0.02 | 0.22 | -0.35 | -94.59% | 233 | 377 | 96.48% |
| SE240517C00080000 | 2024-05-14 3:59PM EDT | 80.00 | 0.03 | 0.02 | 0.17 | -0.27 | -90.00% | 821 | 3,514 | 97.66% |
| SE240517C00081000 | 2024-05-14 3:57PM EDT | 81.00 | 0.02 | 0.01 | 0.03 | -0.24 | -92.31% | 44 | 231 | 81.25% |
| SE240517C00082000 | 2024-05-14 3:57PM EDT | 82.00 | 0.02 | 0.01 | 0.03 | -0.17 | -89.47% | 180 | 202 | 85.94% |
| SE240517C00083000 | 2024-05-14 3:58PM EDT | 83.00 | 0.02 | 0.01 | 0.03 | -0.12 | -85.71% | 19 | 90 | 90.63% |
| SE240517C00084000 | 2024-05-14 3:59PM EDT | 84.00 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 50 | 61 | 94.53% |
| SE240517C00085000 | 2024-05-14 3:36PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 473 | 808 | 95.31% |
| SE240517C00086000 | 2024-05-14 9:31AM EDT | 86.00 | 0.05 | 0.00 | 0.02 | -0.02 | -28.57% | 15 | 65 | 93.75% |
| SE240517C00087000 | 2024-05-14 10:00AM EDT | 87.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 53 | 153 | 103.13% |
| SE240517C00088000 | 2024-05-14 9:58AM EDT | 88.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 30 | 11 | 106.25% |
| SE240517C00089000 | 2024-05-14 12:26PM EDT | 89.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 151 | 457 | 117.19% |
| SE240517C00090000 | 2024-05-14 3:40PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 971 | 2,774 | 109.38% |
| SE240517C00095000 | 2024-05-14 3:41PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 290 | 811 | 125.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00020000 | 2024-03-28 9:48AM EDT | 20.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 5 | 198 | 722.27% |
| SE240517P00022500 | 2024-04-30 10:09AM EDT | 22.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 3,240 | 337.50% |
| SE240517P00025000 | 2024-05-13 3:13PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,059 | 312.50% |
| SE240517P00030000 | 2024-05-13 3:54PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 850 | 12,667 | 250.00% |
| SE240517P00031000 | 2024-04-09 10:06AM EDT | 31.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 455.47% |
| SE240517P00032000 | 2024-05-13 3:39PM EDT | 32.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 275.00% |
| SE240517P00033000 | 2024-04-16 10:12AM EDT | 33.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 28 | 225.00% |
| SE240517P00034000 | 2024-05-10 12:19PM EDT | 34.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 1,067 | 212.50% |
| SE240517P00035000 | 2024-05-13 3:45PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 5,356 | 206.25% |
| SE240517P00036000 | 2024-04-10 10:47AM EDT | 36.00 | 0.11 | 0.01 | 1.28 | 0.00 | - | 2 | 102 | 399.22% |
| SE240517P00037000 | 2024-05-10 12:19PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 89 | 187.50% |
| SE240517P00038000 | 2024-05-01 1:12PM EDT | 38.00 | 0.36 | 0.00 | 0.21 | 0.00 | - | 7 | 99 | 260.94% |
| SE240517P00039000 | 2024-05-14 3:27PM EDT | 39.00 | 0.01 | 0.00 | 0.21 | -0.34 | -97.14% | 2 | 72 | 250.00% |
| SE240517P00040000 | 2024-05-14 9:49AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 151 | 2,416 | 178.13% |
| SE240517P00041000 | 2024-05-14 3:28PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 220 | 718 | 156.25% |
| SE240517P00042000 | 2024-05-14 10:04AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 134 | 111 | 162.50% |
| SE240517P00043000 | 2024-05-14 10:08AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 182 | 144 | 153.13% |
| SE240517P00044000 | 2024-05-14 3:42PM EDT | 44.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 181 | 1,411 | 153.13% |
| SE240517P00045000 | 2024-05-14 3:37PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 732 | 3,455 | 140.63% |
| SE240517P00046000 | 2024-05-14 10:08AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 618 | 3,285 | 131.25% |
| SE240517P00047000 | 2024-05-14 1:35PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 55 | 1,293 | 125.00% |
| SE240517P00048000 | 2024-05-14 3:42PM EDT | 48.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 350 | 1,757 | 123.44% |
| SE240517P00049000 | 2024-05-14 2:23PM EDT | 49.00 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 432 | 706 | 115.63% |
| SE240517P00050000 | 2024-05-14 3:57PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.29 | -96.67% | 838 | 6,614 | 109.38% |
| SE240517P00051000 | 2024-05-14 2:04PM EDT | 51.00 | 0.01 | 0.02 | 0.06 | -0.27 | -96.43% | 340 | 519 | 116.41% |
| SE240517P00052000 | 2024-05-14 3:21PM EDT | 52.00 | 0.02 | 0.01 | 0.03 | -0.33 | -94.29% | 449 | 702 | 99.22% |
| SE240517P00053000 | 2024-05-14 3:50PM EDT | 53.00 | 0.02 | 0.02 | 0.03 | -0.41 | -95.35% | 269 | 1,069 | 95.31% |
| SE240517P00054000 | 2024-05-14 3:41PM EDT | 54.00 | 0.03 | 0.02 | 0.05 | -0.57 | -95.00% | 399 | 682 | 92.19% |
| SE240517P00055000 | 2024-05-14 3:56PM EDT | 55.00 | 0.05 | 0.03 | 0.05 | -0.69 | -93.24% | 718 | 6,172 | 86.72% |
| SE240517P00056000 | 2024-05-14 2:04PM EDT | 56.00 | 0.04 | 0.02 | 0.07 | -0.91 | -95.79% | 294 | 486 | 80.86% |
| SE240517P00057000 | 2024-05-14 3:59PM EDT | 57.00 | 0.04 | 0.04 | 0.05 | -1.21 | -96.80% | 458 | 1,366 | 73.44% |
| SE240517P00058000 | 2024-05-14 3:50PM EDT | 58.00 | 0.05 | 0.03 | 0.25 | -1.40 | -96.55% | 740 | 651 | 82.23% |
| SE240517P00059000 | 2024-05-14 3:55PM EDT | 59.00 | 0.05 | 0.04 | 0.08 | -1.71 | -97.16% | 461 | 747 | 62.11% |
| SE240517P00060000 | 2024-05-14 3:56PM EDT | 60.00 | 0.08 | 0.07 | 0.10 | -2.07 | -96.28% | 1,672 | 1,955 | 58.40% |
| SE240517P00061000 | 2024-05-14 2:57PM EDT | 61.00 | 0.09 | 0.04 | 0.13 | -2.47 | -96.48% | 767 | 521 | 50.39% |
| SE240517P00062000 | 2024-05-14 3:37PM EDT | 62.00 | 0.16 | 0.08 | 0.16 | -2.79 | -94.58% | 1,304 | 1,910 | 49.81% |
| SE240517P00063000 | 2024-05-14 3:58PM EDT | 63.00 | 0.28 | 0.19 | 0.28 | -3.16 | -91.86% | 1,722 | 1,041 | 48.73% |
| SE240517P00064000 | 2024-05-14 3:55PM EDT | 64.00 | 0.35 | 0.35 | 0.38 | -3.59 | -91.12% | 2,005 | 2,541 | 43.46% |
| SE240517P00065000 | 2024-05-14 3:59PM EDT | 65.00 | 0.50 | 0.51 | 0.64 | -3.95 | -88.76% | 1,487 | 1,395 | 42.43% |
| SE240517P00066000 | 2024-05-14 3:58PM EDT | 66.00 | 1.00 | 0.92 | 1.15 | -4.00 | -80.00% | 1,113 | 949 | 46.19% |
| SE240517P00067000 | 2024-05-14 3:58PM EDT | 67.00 | 1.50 | 1.48 | 1.65 | -4.09 | -73.17% | 1,244 | 245 | 44.73% |
| SE240517P00068000 | 2024-05-14 3:57PM EDT | 68.00 | 2.18 | 2.18 | 2.53 | -3.98 | -64.61% | 1,307 | 340 | 53.61% |
| SE240517P00069000 | 2024-05-14 3:27PM EDT | 69.00 | 2.53 | 2.63 | 3.60 | -3.42 | -57.48% | 290 | 29 | 68.26% |
| SE240517P00070000 | 2024-05-14 11:20AM EDT | 70.00 | 2.99 | 2.89 | 4.40 | -4.36 | -59.32% | 90 | 183 | 70.22% |
| SE240517P00071000 | 2024-05-13 3:58PM EDT | 71.00 | 8.25 | 4.35 | 5.90 | 0.00 | - | 67 | 69 | 65.43% |
| SE240517P00072000 | 2024-05-13 3:59PM EDT | 72.00 | 9.00 | 5.40 | 6.15 | 0.00 | - | 52 | 56 | 75.39% |
| SE240517P00074000 | 2024-05-14 1:39PM EDT | 74.00 | 7.05 | 6.65 | 8.50 | -3.75 | -34.72% | 11 | 1 | 111.91% |
| SE240517P00075000 | 2024-05-14 1:50PM EDT | 75.00 | 7.85 | 7.30 | 9.40 | -3.45 | -30.53% | 3 | 119 | 114.55% |
| SE240517P00080000 | 2024-05-10 12:01PM EDT | 80.00 | 15.60 | 11.80 | 14.30 | 0.00 | - | 1 | 45 | 144.43% |
| SE240517P00085000 | 2024-03-14 3:44PM EDT | 85.00 | 24.95 | 29.00 | 33.80 | 0.00 | - | 9 | 0 | 672.17% |
