Deutsche Märkte schließen in 27 Minuten
DAX
18.597,13 -55,54 (-0,30%) Euro Stoxx 50
5.066,41 -2,68 (-0,05%) Dow Jones 30
38.958,53 +72,36 (+0,19%) Gold
2.331,60 -59,30 (-2,48%) EUR/USD
1,0815 -0,0079 (-0,72%) Bitcoin EUR
65.953,18 -106,13 (-0,16%)
Sea Limited (SE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:03AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621C00020000 | 2024-05-16 1:38PM EDT | 20.00 | 51.00 | 50.65 | 54.00 | 0.00 | - | 1 | 204 | 488.57% |
| SE240621C00022500 | 2024-02-01 3:45PM EDT | 22.50 | 18.95 | 27.55 | 31.05 | 0.00 | - | 1 | 40 | 0.00% |
| SE240621C00025000 | 2024-05-16 12:08PM EDT | 25.00 | 46.54 | 47.45 | 48.60 | 0.00 | - | 1 | 383 | 325.00% |
| SE240621C00030000 | 2024-06-03 10:54AM EDT | 30.00 | 39.35 | 40.70 | 44.05 | 0.00 | - | 1 | 356 | 350.00% |
| SE240621C00031000 | 2024-03-04 1:51PM EDT | 31.00 | 23.35 | 22.40 | 24.65 | 0.00 | - | 10 | 10 | 0.00% |
| SE240621C00032000 | 2024-03-04 3:28PM EDT | 32.00 | 23.05 | 21.55 | 22.55 | 0.00 | - | 13 | 15 | 0.00% |
| SE240621C00033000 | 2024-03-04 2:53PM EDT | 33.00 | 22.05 | 20.50 | 21.10 | 0.00 | - | 7 | 9 | 0.00% |
| SE240621C00034000 | 2024-04-05 10:57AM EDT | 34.00 | 21.75 | 31.90 | 33.90 | 0.00 | - | 30 | 29 | 0.00% |
| SE240621C00035000 | 2024-06-05 9:32AM EDT | 35.00 | 35.50 | 36.80 | 38.10 | 0.00 | - | 1 | 1,049 | 143.75% |
| SE240621C00036000 | 2024-04-10 1:22PM EDT | 36.00 | 21.60 | 28.60 | 30.05 | 0.00 | - | 3 | 61 | 0.00% |
| SE240621C00037000 | 2024-06-06 3:56PM EDT | 37.00 | 35.40 | 33.95 | 37.00 | 0.00 | - | 1 | 87 | 143.75% |
| SE240621C00038000 | 2024-03-04 2:00PM EDT | 38.00 | 17.10 | 16.25 | 16.50 | 0.00 | - | 1 | 32 | 0.00% |
| SE240621C00039000 | 2024-05-02 9:54AM EDT | 39.00 | 24.57 | 26.50 | 30.90 | 0.00 | - | 1 | 181 | 0.00% |
| SE240621C00040000 | 2024-05-24 2:35PM EDT | 40.00 | 31.95 | 32.05 | 33.05 | 0.00 | - | 3 | 1,245 | 145.70% |
| SE240621C00041000 | 2024-04-25 11:05AM EDT | 41.00 | 22.10 | 30.85 | 31.70 | 0.00 | - | 1 | 149 | 159.96% |
| SE240621C00042000 | 2024-06-05 10:45AM EDT | 42.00 | 29.01 | 28.75 | 32.40 | 0.00 | - | 1 | 43 | 138.67% |
| SE240621C00043000 | 2024-05-09 10:51AM EDT | 43.00 | 24.02 | 29.05 | 30.40 | 0.00 | - | 1 | 681 | 150.78% |
| SE240621C00044000 | 2024-05-17 9:46AM EDT | 44.00 | 29.17 | 26.85 | 29.80 | 0.00 | - | 3 | 206 | 208.59% |
| SE240621C00045000 | 2024-06-05 11:22AM EDT | 45.00 | 25.65 | 25.80 | 28.85 | 0.00 | - | 4 | 9,960 | 203.42% |
| SE240621C00046000 | 2024-05-17 10:21AM EDT | 46.00 | 27.33 | 24.80 | 28.10 | 0.00 | - | 7 | 45 | 93.36% |
| SE240621C00047000 | 2024-05-28 9:37AM EDT | 47.00 | 19.80 | 23.85 | 27.10 | 0.00 | - | 1 | 106 | 96.88% |
| SE240621C00048000 | 2024-05-24 10:17AM EDT | 48.00 | 24.10 | 24.70 | 25.00 | 0.00 | - | 5 | 302 | 132.52% |
| SE240621C00049000 | 2024-05-29 9:44AM EDT | 49.00 | 18.71 | 23.75 | 24.80 | 0.00 | - | 1 | 195 | 150.49% |
| SE240621C00050000 | 2024-06-05 2:51PM EDT | 50.00 | 21.15 | 22.65 | 23.05 | 0.00 | - | 3 | 9,354 | 121.58% |
| SE240621C00055000 | 2024-06-07 10:26AM EDT | 55.00 | 17.50 | 17.75 | 18.15 | +1.15 | +7.03% | 1 | 11,636 | 100.78% |
| SE240621C00060000 | 2024-06-07 10:19AM EDT | 60.00 | 12.61 | 12.75 | 13.05 | +0.40 | +3.28% | 6 | 12,617 | 73.34% |
| SE240621C00061000 | 2024-05-29 10:30AM EDT | 61.00 | 7.80 | 9.85 | 12.35 | 0.00 | - | 1 | 2 | 84.08% |
| SE240621C00062000 | 2024-05-31 10:33AM EDT | 62.00 | 5.25 | 10.80 | 11.15 | 0.00 | - | 2 | 1,078 | 66.41% |
| SE240621C00063000 | 2024-05-31 9:32AM EDT | 63.00 | 5.00 | 9.80 | 10.15 | 0.00 | - | 2 | 25 | 61.43% |
| SE240621C00064000 | 2024-05-31 12:40PM EDT | 64.00 | 3.70 | 8.85 | 9.25 | 0.00 | - | 1 | 27 | 58.79% |
| SE240621C00065000 | 2024-06-07 10:37AM EDT | 65.00 | 8.00 | 7.70 | 8.20 | +0.65 | +8.84% | 4 | 8,095 | 50.64% |
| SE240621C00066000 | 2024-06-06 1:46PM EDT | 66.00 | 6.57 | 6.85 | 7.90 | 0.00 | - | 1 | 70 | 57.03% |
| SE240621C00067000 | 2024-06-07 9:40AM EDT | 67.00 | 5.35 | 6.20 | 6.45 | +0.35 | +7.00% | 1 | 55 | 50.15% |
| SE240621C00068000 | 2024-06-06 10:45AM EDT | 68.00 | 4.75 | 5.25 | 5.50 | 0.00 | - | 2 | 114 | 48.32% |
| SE240621C00069000 | 2024-06-06 1:23PM EDT | 69.00 | 4.11 | 4.50 | 4.65 | 0.00 | - | 2 | 268 | 45.29% |
| SE240621C00070000 | 2024-06-07 10:45AM EDT | 70.00 | 3.85 | 3.80 | 3.95 | +0.50 | +15.38% | 9 | 10,359 | 44.48% |
| SE240621C00071000 | 2024-06-07 9:43AM EDT | 71.00 | 2.59 | 3.10 | 3.25 | -0.26 | -9.12% | 11 | 230 | 42.70% |
| SE240621C00072000 | 2024-06-07 10:41AM EDT | 72.00 | 2.58 | 2.54 | 2.61 | +0.28 | +12.17% | 7 | 181 | 41.02% |
| SE240621C00073000 | 2024-06-07 10:23AM EDT | 73.00 | 1.95 | 2.03 | 2.10 | +0.13 | +7.14% | 15 | 261 | 40.45% |
| SE240621C00074000 | 2024-06-07 10:45AM EDT | 74.00 | 1.64 | 1.62 | 1.69 | +0.14 | +9.86% | 18 | 98 | 40.50% |
| SE240621C00075000 | 2024-06-07 10:44AM EDT | 75.00 | 1.30 | 1.25 | 1.30 | +0.15 | +13.04% | 85 | 5,349 | 39.77% |
| SE240621C00076000 | 2024-06-06 3:21PM EDT | 76.00 | 0.84 | 0.95 | 1.01 | 0.00 | - | 5 | 101 | 39.75% |
| SE240621C00077000 | 2024-06-07 10:03AM EDT | 77.00 | 0.65 | 0.70 | 0.78 | +0.02 | +3.17% | 3 | 473 | 39.89% |
| SE240621C00078000 | 2024-06-07 10:16AM EDT | 78.00 | 0.47 | 0.52 | 0.58 | +0.20 | +74.07% | 1 | 40 | 39.65% |
| SE240621C00079000 | 2024-06-07 10:38AM EDT | 79.00 | 0.42 | 0.40 | 0.44 | +0.19 | +82.61% | 2 | 26 | 39.89% |
| SE240621C00080000 | 2024-06-07 10:37AM EDT | 80.00 | 0.30 | 0.28 | 0.34 | +0.01 | +3.45% | 12 | 9,342 | 40.43% |
| SE240621C00081000 | 2024-06-07 10:24AM EDT | 81.00 | 0.20 | 0.20 | 0.26 | 0.00 | - | 1 | 522 | 40.92% |
| SE240621C00082000 | 2024-05-24 11:14AM EDT | 82.00 | 0.43 | 0.14 | 0.19 | 0.00 | - | 9 | 19 | 41.02% |
| SE240621C00083000 | 2024-06-06 10:10AM EDT | 83.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 1 | 41.80% |
| SE240621C00084000 | 2024-05-30 3:17PM EDT | 84.00 | 0.31 | 0.01 | 0.75 | 0.00 | - | 4 | 5 | 55.37% |
| SE240621C00085000 | 2024-06-07 10:37AM EDT | 85.00 | 0.11 | 0.05 | 0.12 | +0.01 | +10.00% | 3 | 1,247 | 45.41% |
| SE240621C00090000 | 2024-06-05 2:45PM EDT | 90.00 | 0.03 | 0.01 | 0.45 | 0.00 | - | 1 | 4,661 | 65.63% |
| SE240621C00095000 | 2024-06-03 11:10AM EDT | 95.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 62 | 1,280 | 25.00% |
| SE240621C00100000 | 2024-06-07 10:41AM EDT | 100.00 | 0.01 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 802 | 63.28% |
| SE240621C00105000 | 2024-04-25 3:34PM EDT | 105.00 | 0.30 | 0.01 | 1.28 | 0.00 | - | 2 | 734 | 122.85% |
| SE240621C00110000 | 2024-06-04 11:32AM EDT | 110.00 | 0.04 | 0.01 | 0.70 | 0.00 | - | 1 | 419 | 118.56% |
| SE240621C00115000 | 2024-06-04 9:53AM EDT | 115.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 908 | 83.59% |
| SE240621C00120000 | 2024-06-06 11:12AM EDT | 120.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 1,900 | 92.97% |
| SE240621C00125000 | 2024-05-14 10:18AM EDT | 125.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 585 | 112.50% |
| SE240621C00130000 | 2024-06-05 10:17AM EDT | 130.00 | 0.01 | 0.01 | 0.31 | 0.00 | - | 10 | 859 | 135.74% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621P00020000 | 2024-05-14 1:05PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 31 | 379 | 231.25% |
| SE240621P00022500 | 2024-06-05 9:30AM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 892 | 209.38% |
| SE240621P00025000 | 2024-06-06 3:43PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,105 | 190.63% |
| SE240621P00030000 | 2024-05-31 3:31PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 12,349 | 153.13% |
| SE240621P00031000 | 2024-04-15 2:57PM EDT | 31.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 240.63% |
| SE240621P00032000 | 2024-06-05 10:16AM EDT | 32.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 232.42% |
| SE240621P00033000 | 2024-04-15 1:33PM EDT | 33.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 224.61% |
| SE240621P00034000 | 2024-04-23 12:47PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 50.00% |
| SE240621P00035000 | 2024-05-28 11:31AM EDT | 35.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 7,495 | 137.50% |
| SE240621P00036000 | 2024-05-24 11:28AM EDT | 36.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 525 | 128.13% |
| SE240621P00037000 | 2024-05-20 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 123.44% |
| SE240621P00038000 | 2024-05-15 11:10AM EDT | 38.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 5 | 416 | 123.44% |
| SE240621P00039000 | 2024-05-09 3:12PM EDT | 39.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 5 | 456 | 118.75% |
| SE240621P00040000 | 2024-06-06 10:18AM EDT | 40.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 3,510 | 114.06% |
| SE240621P00041000 | 2024-05-17 10:08AM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 348 | 106.25% |
| SE240621P00042000 | 2024-05-14 9:35AM EDT | 42.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 8 | 1,157 | 105.47% |
| SE240621P00043000 | 2024-05-22 11:44AM EDT | 43.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 64 | 101.56% |
| SE240621P00044000 | 2024-06-05 2:21PM EDT | 44.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 192 | 96.88% |
| SE240621P00045000 | 2024-05-30 11:14AM EDT | 45.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 12,225 | 90.63% |
| SE240621P00046000 | 2024-05-17 12:55PM EDT | 46.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,530 | 89.06% |
| SE240621P00047000 | 2024-05-24 12:17PM EDT | 47.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,166 | 85.16% |
| SE240621P00048000 | 2024-06-04 2:21PM EDT | 48.00 | 0.45 | 0.01 | 0.04 | 0.00 | - | 1 | 674 | 83.59% |
| SE240621P00049000 | 2024-05-28 9:30AM EDT | 49.00 | 0.19 | 0.01 | 0.04 | 0.00 | - | 1 | 450 | 79.69% |
| SE240621P00050000 | 2024-06-05 12:45PM EDT | 50.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 5 | 31,460 | 85.55% |
| SE240621P00055000 | 2024-06-07 10:17AM EDT | 55.00 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 6 | 7,151 | 62.11% |
| SE240621P00060000 | 2024-06-07 10:22AM EDT | 60.00 | 0.19 | 0.00 | 0.19 | +0.11 | +137.50% | 5 | 27,103 | 51.17% |
| SE240621P00061000 | 2024-06-03 10:11AM EDT | 61.00 | 0.29 | 0.04 | 0.75 | 0.00 | - | 2 | 4 | 64.94% |
| SE240621P00062000 | 2024-06-06 9:35AM EDT | 62.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,201 | 12.50% |
| SE240621P00063000 | 2024-06-05 1:05PM EDT | 63.00 | 0.22 | 0.10 | 0.15 | 0.00 | - | 2 | 130 | 43.85% |
| SE240621P00064000 | 2024-06-07 10:08AM EDT | 64.00 | 0.15 | 0.12 | 0.16 | -0.04 | -21.05% | 2 | 305 | 40.43% |
| SE240621P00065000 | 2024-06-07 10:26AM EDT | 65.00 | 0.20 | 0.17 | 0.21 | -0.05 | -20.00% | 18 | 4,660 | 38.87% |
| SE240621P00066000 | 2024-06-06 1:07PM EDT | 66.00 | 0.38 | 0.24 | 0.27 | 0.00 | - | 76 | 528 | 37.01% |
| SE240621P00067000 | 2024-06-07 10:19AM EDT | 67.00 | 0.40 | 0.34 | 0.38 | -0.13 | -24.53% | 2 | 1,528 | 36.23% |
| SE240621P00068000 | 2024-06-07 10:06AM EDT | 68.00 | 0.59 | 0.48 | 0.52 | -0.10 | -14.49% | 1 | 160 | 35.21% |
| SE240621P00069000 | 2024-06-07 9:58AM EDT | 69.00 | 0.90 | 0.68 | 0.72 | -0.18 | -16.67% | 6 | 293 | 34.57% |
| SE240621P00070000 | 2024-06-07 10:37AM EDT | 70.00 | 1.00 | 0.94 | 1.01 | -0.35 | -25.93% | 59 | 2,218 | 34.57% |
| SE240621P00071000 | 2024-06-06 2:34PM EDT | 71.00 | 1.71 | 1.28 | 1.33 | 0.00 | - | 3 | 104 | 33.79% |
| SE240621P00072000 | 2024-06-06 2:52PM EDT | 72.00 | 2.10 | 1.69 | 1.73 | 0.00 | - | 2 | 179 | 33.11% |
| SE240621P00073000 | 2024-06-07 9:52AM EDT | 73.00 | 2.73 | 2.19 | 2.26 | -0.12 | -4.21% | 22 | 169 | 33.28% |
| SE240621P00074000 | 2024-06-06 12:02PM EDT | 74.00 | 3.35 | 2.74 | 2.79 | 0.00 | - | 3 | 112 | 32.03% |
| SE240621P00075000 | 2024-06-04 11:50AM EDT | 75.00 | 6.40 | 3.35 | 3.50 | 0.00 | - | 1 | 118 | 32.62% |
| SE240621P00076000 | 2024-05-22 3:58PM EDT | 76.00 | 4.25 | 4.00 | 4.15 | 0.00 | - | - | 13 | 30.49% |
| SE240621P00077000 | 2024-05-24 11:03AM EDT | 77.00 | 5.80 | 4.80 | 4.95 | 0.00 | - | 9 | 9 | 29.93% |
| SE240621P00079000 | 2024-05-29 10:48AM EDT | 79.00 | 11.35 | 6.45 | 7.05 | 0.00 | - | - | 9 | 40.77% |
| SE240621P00080000 | 2024-05-22 12:57PM EDT | 80.00 | 7.43 | 6.85 | 7.60 | 0.00 | - | 1 | 13 | 23.05% |
| SE240621P00085000 | 2024-05-23 12:19PM EDT | 85.00 | 13.80 | 10.90 | 14.35 | 0.00 | - | 1 | 3 | 96.29% |
| SE240621P00090000 | 2024-05-22 3:56PM EDT | 90.00 | 16.32 | 16.15 | 19.15 | 0.00 | - | 1 | 1 | 53.13% |
| SE240621P00095000 | 2023-11-13 4:06PM EDT | 95.00 | 49.35 | 56.55 | 58.10 | 0.00 | - | 23 | 0 | 733.01% |
| SE240621P00100000 | 2023-11-13 12:36PM EDT | 100.00 | 53.85 | 61.65 | 63.10 | 0.00 | - | 1 | 0 | 751.07% |
| SE240621P00105000 | 2023-11-13 2:15PM EDT | 105.00 | 58.65 | 66.40 | 68.50 | 0.00 | - | 3 | 0 | 768.36% |
| SE240621P00110000 | 2023-08-14 2:36PM EDT | 110.00 | 53.75 | 70.70 | 71.20 | 0.00 | - | 1 | 0 | 753.96% |
| SE240621P00115000 | 2023-08-11 1:57PM EDT | 115.00 | 57.90 | 76.50 | 76.90 | 0.00 | - | 1 | 0 | 782.35% |
| SE240621P00120000 | 2023-10-17 11:25AM EDT | 120.00 | 54.50 | 73.00 | 73.50 | 0.00 | - | 1 | 0 | 640.09% |
| SE240621P00130000 | 2023-12-12 2:15PM EDT | 130.00 | 92.00 | 93.55 | 94.60 | 0.00 | - | 5 | 0 | 865.60% |
