Deutsche Märkte geschlossen
DAX
18.558,63 -94,04 (-0,50%) Euro Stoxx 50
5.053,33 -15,76 (-0,31%) Dow Jones 30
38.945,96 +59,79 (+0,15%) Gold
2.327,20 -63,70 (-2,66%) EUR/USD
1,0808 -0,0086 (-0,79%) Bitcoin EUR
65.664,66 -505,20 (-0,76%)
Sea Limited (SE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:39AM EDT. Markt geöffnet.
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240614C00045000 | 2024-05-16 3:17PM EDT | 45.00 | 27.10 | 25.55 | 29.40 | 0.00 | - | - | 1 | 305.66% |
| SE240614C00050000 | 2024-05-22 3:32PM EDT | 50.00 | 24.00 | 21.80 | 23.05 | 0.00 | - | 1 | 2 | 177.54% |
| SE240614C00051000 | 2024-06-05 10:22AM EDT | 51.00 | 19.66 | 20.10 | 22.95 | 0.00 | - | 1 | 1 | 103.91% |
| SE240614C00052000 | 2024-05-31 12:04PM EDT | 52.00 | 14.78 | 19.65 | 21.20 | 0.00 | - | 5 | 6 | 172.56% |
| SE240614C00053000 | 2024-05-31 3:35PM EDT | 53.00 | 14.52 | 19.40 | 19.85 | 0.00 | - | 1 | 42 | 114.84% |
| SE240614C00054000 | 2024-05-31 3:35PM EDT | 54.00 | 13.61 | 17.65 | 18.80 | 0.00 | - | 1 | 2 | 128.32% |
| SE240614C00055000 | 2024-05-06 10:36AM EDT | 55.00 | 12.87 | 15.70 | 16.95 | 0.00 | - | - | 3 | 0.00% |
| SE240614C00057000 | 2024-06-05 11:52AM EDT | 57.00 | 14.36 | 15.15 | 16.05 | 0.00 | - | 6 | 11 | 88.48% |
| SE240614C00060000 | 2024-05-29 3:00PM EDT | 60.00 | 7.95 | 11.00 | 14.20 | 0.00 | - | 1 | 6 | 72.27% |
| SE240614C00062000 | 2024-06-06 12:02PM EDT | 62.00 | 10.10 | 10.30 | 11.05 | 0.00 | - | 1 | 20 | 68.75% |
| SE240614C00064000 | 2024-06-03 9:52AM EDT | 64.00 | 4.80 | 8.25 | 9.20 | 0.00 | - | 12 | 16 | 60.94% |
| SE240614C00065000 | 2024-06-05 2:08PM EDT | 65.00 | 6.50 | 7.40 | 7.75 | 0.00 | - | 4 | 17 | 56.54% |
| SE240614C00066000 | 2024-06-05 12:59PM EDT | 66.00 | 5.88 | 6.45 | 7.30 | 0.00 | - | 3 | 10 | 56.74% |
| SE240614C00067000 | 2024-06-07 9:53AM EDT | 67.00 | 5.11 | 5.45 | 5.80 | -0.14 | -2.67% | 4 | 44 | 46.88% |
| SE240614C00068000 | 2024-06-05 3:58PM EDT | 68.00 | 4.82 | 4.65 | 5.60 | +0.92 | +23.59% | 3 | 79 | 52.64% |
| SE240614C00069000 | 2024-06-07 10:37AM EDT | 69.00 | 4.15 | 3.85 | 4.25 | +0.59 | +16.57% | 2 | 134 | 49.07% |
| SE240614C00070000 | 2024-06-07 11:13AM EDT | 70.00 | 3.18 | 3.15 | 3.30 | +0.18 | +6.00% | 15 | 397 | 42.43% |
| SE240614C00071000 | 2024-06-06 2:36PM EDT | 71.00 | 2.28 | 2.49 | 2.57 | 0.00 | - | 43 | 239 | 40.67% |
| SE240614C00072000 | 2024-06-07 10:58AM EDT | 72.00 | 1.83 | 1.88 | 1.94 | +0.02 | +1.10% | 30 | 217 | 39.45% |
| SE240614C00073000 | 2024-06-07 11:17AM EDT | 73.00 | 1.34 | 1.36 | 1.40 | -0.01 | -0.74% | 37 | 143 | 38.23% |
| SE240614C00074000 | 2024-06-07 11:21AM EDT | 74.00 | 1.00 | 0.98 | 1.03 | -0.03 | -2.91% | 688 | 178 | 38.77% |
| SE240614C00075000 | 2024-06-07 11:19AM EDT | 75.00 | 0.70 | 0.68 | 0.75 | -0.02 | -2.78% | 21 | 198 | 39.55% |
| SE240614C00076000 | 2024-06-07 11:13AM EDT | 76.00 | 0.50 | 0.47 | 0.53 | -0.01 | -1.96% | 11 | 112 | 40.04% |
| SE240614C00077000 | 2024-06-07 10:12AM EDT | 77.00 | 0.38 | 0.30 | 0.36 | +0.01 | +2.70% | 6 | 74 | 40.19% |
| SE240614C00078000 | 2024-06-07 10:19AM EDT | 78.00 | 0.28 | 0.20 | 0.25 | +0.03 | +12.00% | 63 | 101 | 40.92% |
| SE240614C00079000 | 2024-06-07 10:39AM EDT | 79.00 | 0.18 | 0.14 | 0.16 | -0.01 | -5.26% | 101 | 35 | 40.82% |
| SE240614C00080000 | 2024-06-07 10:18AM EDT | 80.00 | 0.10 | 0.09 | 0.13 | -0.02 | -16.67% | 3 | 111 | 43.16% |
| SE240614C00081000 | 2024-06-04 3:51PM EDT | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SE240614C00082000 | 2024-06-04 3:51PM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SE240614C00085000 | 2024-06-06 11:42AM EDT | 85.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 10 | 319 | 79.79% |
| SE240614C00090000 | 2024-06-07 11:00AM EDT | 90.00 | 0.01 | 0.00 | 0.75 | -0.09 | -90.00% | 1 | 6 | 99.61% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240614P00045000 | 2024-06-05 10:25AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 46 | 131.25% |
| SE240614P00050000 | 2024-05-22 10:21AM EDT | 50.00 | 0.38 | 0.01 | 0.75 | 0.00 | - | 4 | 6 | 162.30% |
| SE240614P00051000 | 2024-05-13 10:39AM EDT | 51.00 | 0.69 | 0.01 | 0.75 | 0.00 | - | 5 | 5 | 155.27% |
| SE240614P00052000 | 2024-05-16 9:44AM EDT | 52.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 148.14% |
| SE240614P00053000 | 2024-05-24 12:50PM EDT | 53.00 | 0.71 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 141.21% |
| SE240614P00054000 | 2024-05-16 12:41PM EDT | 54.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 5 | 16 | 134.38% |
| SE240614P00055000 | 2024-06-06 12:56PM EDT | 55.00 | 0.13 | 0.01 | 0.12 | 0.00 | - | 20 | 38 | 91.41% |
| SE240614P00058000 | 2024-05-31 12:31PM EDT | 58.00 | 0.17 | 0.01 | 0.75 | 0.00 | - | 1 | 79 | 107.72% |
| SE240614P00059000 | 2024-05-22 3:38PM EDT | 59.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 2 | 5 | 101.27% |
| SE240614P00060000 | 2024-06-06 1:36PM EDT | 60.00 | 0.04 | 0.01 | 0.56 | 0.00 | - | 95 | 222 | 88.28% |
| SE240614P00061000 | 2024-06-05 12:01PM EDT | 61.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 8 | 21 | 88.38% |
| SE240614P00062000 | 2024-06-03 10:29AM EDT | 62.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 3 | 127 | 82.03% |
| SE240614P00063000 | 2024-06-07 10:18AM EDT | 63.00 | 0.07 | 0.01 | 0.07 | -0.03 | -30.00% | 2 | 70 | 51.95% |
| SE240614P00064000 | 2024-06-06 2:33PM EDT | 64.00 | 0.10 | 0.02 | 0.62 | 0.00 | - | 11 | 81 | 66.02% |
| SE240614P00065000 | 2024-06-07 9:40AM EDT | 65.00 | 0.13 | 0.07 | 0.11 | -0.01 | -7.14% | 24 | 103 | 46.09% |
| SE240614P00066000 | 2024-06-06 3:50PM EDT | 66.00 | 0.18 | 0.11 | 0.14 | 0.00 | - | 5 | 107 | 43.16% |
| SE240614P00067000 | 2024-06-06 2:49PM EDT | 67.00 | 0.29 | 0.18 | 0.21 | 0.00 | - | 2 | 105 | 41.90% |
| SE240614P00068000 | 2024-06-07 10:59AM EDT | 68.00 | 0.31 | 0.28 | 0.33 | -0.11 | -26.19% | 1 | 388 | 41.41% |
| SE240614P00069000 | 2024-06-07 11:13AM EDT | 69.00 | 0.46 | 0.44 | 0.48 | -0.17 | -26.98% | 35 | 56 | 40.19% |
| SE240614P00070000 | 2024-06-07 10:40AM EDT | 70.00 | 0.62 | 0.65 | 0.71 | -0.29 | -31.87% | 48 | 309 | 39.65% |
| SE240614P00071000 | 2024-06-07 10:41AM EDT | 71.00 | 0.93 | 0.98 | 1.04 | -0.34 | -26.77% | 2 | 128 | 39.70% |
| SE240614P00072000 | 2024-06-07 10:10AM EDT | 72.00 | 1.43 | 1.40 | 1.46 | -0.21 | -12.80% | 5 | 45 | 39.70% |
| SE240614P00073000 | 2024-06-07 10:49AM EDT | 73.00 | 2.00 | 1.90 | 1.99 | -0.26 | -11.50% | 44 | 25 | 40.09% |
| SE240614P00074000 | 2024-06-06 12:27PM EDT | 74.00 | 2.42 | 2.52 | 2.61 | -0.73 | -23.17% | 5 | 78 | 40.53% |
| SE240614P00075000 | 2024-05-29 11:54AM EDT | 75.00 | 7.40 | 3.20 | 3.35 | 0.00 | - | 10 | 33 | 41.99% |
| SE240614P00076000 | 2024-05-22 11:22AM EDT | 76.00 | 4.15 | 3.95 | 4.10 | 0.00 | - | 18 | 23 | 41.90% |
| SE240614P00077000 | 2024-05-20 12:48PM EDT | 77.00 | 5.50 | 4.20 | 4.95 | 0.00 | - | - | 12 | 43.12% |
| SE240614P00078000 | 2024-05-20 12:48PM EDT | 78.00 | 6.25 | 5.65 | 5.90 | 0.00 | - | - | 11 | 46.88% |
