Deutsche Märkte geschlossen
DAX
18.557,27 -95,40 (-0,51%) Euro Stoxx 50
5.051,31 -17,78 (-0,35%) Dow Jones 30
38.798,99 -87,18 (-0,22%) Gold
2.311,10 -79,80 (-3,34%) EUR/USD
1,0804 -0,0091 (-0,83%) Bitcoin EUR
64.156,90 -1.756,47 (-2,66%)
Sea Limited (SE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240628C00035000 | 2024-05-17 2:18PM EDT | 35.00 | 40.35 | 35.75 | 39.15 | 0.00 | - | 1 | 1 | 253.71% |
| SE240628C00045000 | 2024-05-23 9:35AM EDT | 45.00 | 29.01 | 25.85 | 28.90 | 0.00 | - | 1 | 2 | 172.07% |
| SE240628C00050000 | 2024-06-05 10:25AM EDT | 50.00 | 21.06 | 21.30 | 23.60 | 0.00 | - | 1 | 2 | 132.28% |
| SE240628C00053000 | 2024-06-05 10:22AM EDT | 53.00 | 17.78 | 18.15 | 21.55 | 0.00 | - | 1 | 2 | 87.11% |
| SE240628C00056000 | 2024-05-30 3:04PM EDT | 56.00 | 11.80 | 15.20 | 18.10 | 0.00 | - | 1 | 1 | 63.48% |
| SE240628C00058000 | 2024-05-21 9:37AM EDT | 58.00 | 14.93 | 13.15 | 15.60 | 0.00 | - | - | 1 | 91.02% |
| SE240628C00060000 | 2024-05-31 3:01PM EDT | 60.00 | 7.85 | 11.35 | 13.90 | 0.00 | - | 2 | 4 | 88.53% |
| SE240628C00061000 | 2024-05-24 10:59AM EDT | 61.00 | 11.68 | 10.75 | 13.25 | 0.00 | - | 5 | 5 | 59.67% |
| SE240628C00062000 | 2024-06-05 2:05PM EDT | 62.00 | 9.92 | 10.55 | 11.75 | 0.00 | - | 24 | 1 | 59.96% |
| SE240628C00063000 | 2024-05-29 1:03PM EDT | 63.00 | 6.23 | 9.65 | 10.15 | 0.00 | - | 3 | 1 | 55.57% |
| SE240628C00064000 | 2024-06-05 11:28AM EDT | 64.00 | 7.92 | 8.75 | 9.20 | 0.00 | - | 1 | 6 | 52.44% |
| SE240628C00065000 | 2024-06-05 12:39PM EDT | 65.00 | 7.40 | 7.35 | 9.20 | 0.00 | - | 10 | 18 | 68.80% |
| SE240628C00066000 | 2024-06-07 3:59PM EDT | 66.00 | 7.32 | 7.00 | 7.40 | +0.18 | +2.52% | 1 | 4 | 47.85% |
| SE240628C00067000 | 2024-06-05 1:48PM EDT | 67.00 | 6.23 | 6.15 | 6.50 | 0.00 | - | 7 | 9 | 45.07% |
| SE240628C00068000 | 2024-06-04 2:52PM EDT | 68.00 | 5.00 | 4.50 | 5.65 | +0.95 | +23.46% | 1 | 9 | 42.87% |
| SE240628C00069000 | 2024-06-06 9:30AM EDT | 69.00 | 3.82 | 4.65 | 4.85 | 0.00 | - | 1 | 16 | 41.04% |
| SE240628C00070000 | 2024-06-07 3:37PM EDT | 70.00 | 4.25 | 3.00 | 5.50 | +0.25 | +6.25% | 11 | 77 | 60.91% |
| SE240628C00071000 | 2024-06-06 2:19PM EDT | 71.00 | 3.20 | 3.35 | 3.50 | 0.00 | - | 36 | 45 | 39.36% |
| SE240628C00072000 | 2024-06-06 12:19PM EDT | 72.00 | 2.70 | 2.65 | 4.90 | -0.05 | -1.82% | 1 | 82 | 51.17% |
| SE240628C00073000 | 2024-06-07 3:57PM EDT | 73.00 | 2.32 | 2.24 | 2.44 | -0.01 | -0.43% | 414 | 31 | 38.77% |
| SE240628C00074000 | 2024-06-07 3:32PM EDT | 74.00 | 2.10 | 1.81 | 1.97 | +0.05 | +2.44% | 262 | 59 | 38.04% |
| SE240628C00075000 | 2024-06-07 3:59PM EDT | 75.00 | 1.60 | 1.49 | 1.60 | +0.08 | +5.26% | 33 | 160 | 37.94% |
| SE240628C00076000 | 2024-06-07 12:27PM EDT | 76.00 | 1.30 | 1.20 | 1.35 | -0.05 | -3.70% | 5 | 50 | 38.92% |
| SE240628C00077000 | 2024-06-07 3:21PM EDT | 77.00 | 1.03 | 0.94 | 1.19 | -0.10 | -8.85% | 1 | 46 | 40.72% |
| SE240628C00078000 | 2024-06-07 2:26PM EDT | 78.00 | 0.78 | 0.74 | 1.02 | -0.04 | -4.88% | 2 | 19 | 41.85% |
| SE240628C00079000 | 2024-06-07 1:46PM EDT | 79.00 | 0.59 | 0.58 | 1.19 | -0.05 | -7.81% | 1 | 7 | 48.85% |
| SE240628C00080000 | 2024-06-07 3:37PM EDT | 80.00 | 0.52 | 0.45 | 0.52 | +0.02 | +4.00% | 5 | 686 | 38.72% |
| SE240628C00081000 | 2024-06-06 12:59PM EDT | 81.00 | 0.40 | 0.35 | 0.41 | 0.00 | - | 10 | 19 | 38.97% |
| SE240628C00082000 | 2024-06-03 11:23AM EDT | 82.00 | 0.28 | 0.27 | 0.33 | 0.00 | - | 3 | 3 | 39.50% |
| SE240628C00085000 | 2024-06-06 2:04PM EDT | 85.00 | 0.18 | 0.13 | 0.18 | 0.00 | - | 19 | 30 | 41.50% |
| SE240628C00090000 | 2024-05-31 10:26AM EDT | 90.00 | 0.03 | 0.02 | 0.75 | 0.00 | - | 8 | 25 | 61.91% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240628P00050000 | 2024-05-28 9:50AM EDT | 50.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 1 | 3 | 83.98% |
| SE240628P00053000 | 2024-05-14 10:43AM EDT | 53.00 | 0.15 | 0.01 | 0.41 | 0.00 | - | 1 | 6 | 76.86% |
| SE240628P00054000 | 2024-05-31 10:14AM EDT | 54.00 | 0.13 | 0.01 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| SE240628P00055000 | 2024-05-28 10:30AM EDT | 55.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 1 | 16 | 78.71% |
| SE240628P00056000 | 2024-05-30 2:16PM EDT | 56.00 | 0.23 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 74.61% |
| SE240628P00057000 | 2024-06-04 3:49PM EDT | 57.00 | 0.11 | 0.00 | 0.54 | 0.00 | - | 8 | 9 | 65.14% |
| SE240628P00058000 | 2024-06-04 2:54PM EDT | 58.00 | 0.17 | 0.01 | 0.65 | 0.00 | - | 10 | 36 | 64.26% |
| SE240628P00059000 | 2024-06-04 3:49PM EDT | 59.00 | 0.19 | 0.04 | 0.29 | 0.00 | - | 9 | 9 | 51.76% |
| SE240628P00060000 | 2024-06-07 12:19PM EDT | 60.00 | 0.14 | 0.05 | 0.13 | -0.04 | -22.22% | 4 | 53 | 46.09% |
| SE240628P00061000 | 2024-06-06 2:18PM EDT | 61.00 | 0.16 | 0.06 | 0.39 | 0.00 | - | 125 | 55 | 54.88% |
| SE240628P00062000 | 2024-05-31 12:30PM EDT | 62.00 | 1.17 | 0.07 | 0.19 | 0.00 | - | 1 | 19 | 42.68% |
| SE240628P00063000 | 2024-06-07 2:24PM EDT | 63.00 | 0.22 | 0.18 | 0.21 | -0.03 | -12.00% | 2 | 33 | 40.09% |
| SE240628P00064000 | 2024-06-07 9:34AM EDT | 64.00 | 0.37 | 0.24 | 0.28 | -0.34 | -47.89% | 6 | 30 | 39.26% |
| SE240628P00065000 | 2024-06-07 11:23AM EDT | 65.00 | 0.38 | 0.32 | 0.38 | -0.09 | -19.15% | 3 | 77 | 38.77% |
| SE240628P00066000 | 2024-06-07 11:50AM EDT | 66.00 | 0.51 | 0.43 | 0.49 | -0.12 | -19.05% | 6 | 44 | 37.74% |
| SE240628P00067000 | 2024-06-07 1:41PM EDT | 67.00 | 0.71 | 0.57 | 0.78 | -0.19 | -21.11% | 7 | 55 | 40.04% |
| SE240628P00068000 | 2024-06-05 11:32AM EDT | 68.00 | 1.38 | 0.75 | 0.84 | 0.00 | - | 12 | 35 | 36.52% |
| SE240628P00069000 | 2024-06-07 12:56PM EDT | 69.00 | 1.18 | 0.99 | 1.08 | -0.14 | -10.61% | 9 | 109 | 35.94% |
| SE240628P00070000 | 2024-06-07 3:33PM EDT | 70.00 | 1.35 | 1.29 | 1.39 | -0.40 | -22.86% | 8 | 137 | 35.65% |
| SE240628P00071000 | 2024-06-07 3:53PM EDT | 71.00 | 1.76 | 1.64 | 1.75 | -0.56 | -24.14% | 7 | 36 | 35.18% |
| SE240628P00072000 | 2024-06-07 2:28PM EDT | 72.00 | 2.26 | 2.07 | 2.40 | -0.95 | -29.60% | 1 | 40 | 38.04% |
| SE240628P00073000 | 2024-06-07 3:33PM EDT | 73.00 | 2.62 | 2.57 | 2.75 | -4.88 | -65.07% | 2 | 40 | 35.60% |
| SE240628P00074000 | 2024-05-20 3:19PM EDT | 74.00 | 3.85 | 3.10 | 3.30 | 0.00 | - | 24 | 22 | 35.11% |
| SE240628P00075000 | 2024-06-07 12:57PM EDT | 75.00 | 4.04 | 3.75 | 4.90 | -3.51 | -46.49% | 3 | 6 | 49.51% |
| SE240628P00076000 | 2024-05-21 1:07PM EDT | 76.00 | 5.00 | 4.45 | 5.65 | 0.00 | - | 14 | 35 | 50.93% |
| SE240628P00077000 | 2024-05-30 10:11AM EDT | 77.00 | 10.20 | 5.20 | 5.45 | 0.00 | - | 1 | 1 | 36.04% |
| SE240628P00078000 | 2024-05-21 3:50PM EDT | 78.00 | 6.05 | 5.00 | 6.45 | 0.00 | - | 20 | 1 | 40.04% |
