Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.793,57 -380,05 (-0,66%)
Sea Limited (SE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240712C00050000 | 2024-06-03 10:52AM EDT | 50.00 | 19.69 | 19.55 | 22.65 | 0.00 | - | 1 | 1 | 161.96% |
| SE240712C00063000 | 2024-06-28 2:46PM EDT | 63.00 | 7.75 | 8.35 | 8.95 | -2.50 | -24.39% | 1 | 1 | 58.40% |
| SE240712C00065000 | 2024-06-28 3:05PM EDT | 65.00 | 5.96 | 6.60 | 6.90 | -5.33 | -47.21% | 6 | 16 | 46.39% |
| SE240712C00066000 | 2024-06-18 11:22AM EDT | 66.00 | 10.05 | 5.70 | 5.95 | 0.00 | - | 1 | 76 | 42.68% |
| SE240712C00067000 | 2024-06-18 10:19AM EDT | 67.00 | 9.42 | 4.65 | 5.15 | 0.00 | - | 3 | 15 | 42.43% |
| SE240712C00068000 | 2024-06-28 1:58PM EDT | 68.00 | 3.58 | 3.95 | 4.20 | -3.99 | -52.71% | 4 | 10 | 37.70% |
| SE240712C00069000 | 2024-06-28 11:02AM EDT | 69.00 | 3.75 | 2.87 | 3.40 | -2.77 | -42.48% | 2 | 20 | 35.67% |
| SE240712C00070000 | 2024-06-28 3:27PM EDT | 70.00 | 2.33 | 2.51 | 2.73 | -2.29 | -49.57% | 3 | 18 | 35.08% |
| SE240712C00071000 | 2024-06-28 2:34PM EDT | 71.00 | 1.60 | 1.82 | 2.09 | -2.40 | -60.00% | 22 | 4 | 33.64% |
| SE240712C00072000 | 2024-06-28 3:16PM EDT | 72.00 | 1.23 | 1.48 | 1.77 | -2.38 | -65.93% | 27 | 6 | 36.52% |
| SE240712C00073000 | 2024-06-28 2:24PM EDT | 73.00 | 0.87 | 0.89 | 1.17 | -1.84 | -67.90% | 110 | 79 | 32.86% |
| SE240712C00074000 | 2024-06-28 3:38PM EDT | 74.00 | 0.64 | 0.77 | 0.84 | -1.55 | -70.78% | 15 | 163 | 32.57% |
| SE240712C00075000 | 2024-06-28 2:24PM EDT | 75.00 | 0.44 | 0.53 | 0.59 | -1.12 | -71.79% | 113 | 176 | 32.47% |
| SE240712C00076000 | 2024-06-28 12:58PM EDT | 76.00 | 0.30 | 0.36 | 0.41 | -1.07 | -78.10% | 4 | 56 | 32.52% |
| SE240712C00077000 | 2024-06-28 11:47AM EDT | 77.00 | 0.34 | 0.24 | 0.28 | -0.71 | -67.62% | 5 | 32 | 32.72% |
| SE240712C00078000 | 2024-06-26 11:24AM EDT | 78.00 | 1.14 | 0.15 | 0.20 | 0.00 | - | 2 | 27 | 33.40% |
| SE240712C00079000 | 2024-06-27 12:45PM EDT | 79.00 | 0.51 | 0.10 | 0.14 | 0.00 | - | 1 | 30 | 33.89% |
| SE240712C00080000 | 2024-06-28 10:59AM EDT | 80.00 | 0.11 | 0.04 | 0.11 | -0.23 | -67.65% | 179 | 199 | 35.35% |
| SE240712C00081000 | 2024-06-28 12:55PM EDT | 81.00 | 0.12 | 0.04 | 0.12 | -0.15 | -55.56% | 1 | 25 | 38.97% |
| SE240712C00082000 | 2024-06-28 2:00PM EDT | 82.00 | 0.09 | 0.02 | 0.18 | -0.18 | -66.67% | 7 | 53 | 45.61% |
| SE240712C00083000 | 2024-06-27 2:09PM EDT | 83.00 | 0.14 | 0.02 | 0.75 | 0.00 | - | 5 | 23 | 58.25% |
| SE240712C00084000 | 2024-06-18 10:52AM EDT | 84.00 | 0.52 | 0.01 | 0.75 | 0.00 | - | - | 1 | 61.33% |
| SE240712C00085000 | 2024-06-28 11:57AM EDT | 85.00 | 0.04 | 0.04 | 0.24 | -0.06 | -60.00% | 4 | 5 | 51.86% |
| SE240712C00086000 | 2024-06-13 3:48PM EDT | 86.00 | 0.33 | 0.01 | 1.15 | 0.00 | - | 4 | 4 | 75.59% |
| SE240712C00087000 | 2024-06-24 2:50PM EDT | 87.00 | 0.19 | 0.01 | 1.27 | 0.00 | - | 1 | 2 | 81.05% |
| SE240712C00088000 | 2024-06-20 11:27AM EDT | 88.00 | 0.16 | 0.00 | 1.27 | 0.00 | - | - | 1 | 84.08% |
| SE240712C00090000 | 2024-06-14 9:34AM EDT | 90.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | - | 4 | 72.66% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240712P00050000 | 2024-06-28 2:03PM EDT | 50.00 | 0.05 | 0.01 | 0.25 | -0.15 | -75.00% | 6 | 4 | 96.68% |
| SE240712P00055000 | 2024-06-28 1:55PM EDT | 55.00 | 0.68 | 0.01 | 0.68 | +0.48 | +240.00% | 3 | 4 | 90.53% |
| SE240712P00058000 | 2024-06-04 3:57PM EDT | 58.00 | 0.47 | 0.02 | 1.30 | 0.00 | - | 1 | 1 | 89.99% |
| SE240712P00060000 | 2024-06-12 1:40PM EDT | 60.00 | 0.10 | 0.02 | 0.75 | 0.00 | - | 1 | 32 | 67.77% |
| SE240712P00061000 | 2024-06-14 3:11PM EDT | 61.00 | 0.19 | 0.03 | 0.75 | 0.00 | - | 1 | 17 | 63.09% |
| SE240712P00062000 | 2024-06-07 3:40PM EDT | 62.00 | 0.34 | 0.04 | 0.12 | 0.00 | - | 11 | 26 | 43.95% |
| SE240712P00063000 | 2024-06-25 9:35AM EDT | 63.00 | 0.15 | 0.08 | 0.14 | 0.00 | - | 2 | 9 | 41.21% |
| SE240712P00064000 | 2024-06-13 3:48PM EDT | 64.00 | 0.22 | 0.10 | 0.15 | 0.00 | - | 3 | 3 | 37.70% |
| SE240712P00065000 | 2024-06-28 2:03PM EDT | 65.00 | 0.23 | 0.14 | 0.20 | +0.08 | +53.33% | 6 | 61 | 35.89% |
| SE240712P00066000 | 2024-06-28 2:02PM EDT | 66.00 | 0.33 | 0.22 | 0.28 | +0.14 | +73.68% | 2 | 6 | 34.57% |
| SE240712P00067000 | 2024-06-28 3:12PM EDT | 67.00 | 0.53 | 0.32 | 0.40 | +0.36 | +211.77% | 121 | 16 | 33.59% |
| SE240712P00068000 | 2024-06-28 1:55PM EDT | 68.00 | 0.73 | 0.50 | 0.56 | +0.40 | +121.21% | 101 | 14 | 32.47% |
| SE240712P00069000 | 2024-06-28 1:05PM EDT | 69.00 | 0.85 | 0.71 | 1.07 | +0.57 | +203.57% | 7 | 79 | 37.53% |
| SE240712P00070000 | 2024-06-28 2:45PM EDT | 70.00 | 1.47 | 1.02 | 1.09 | +1.05 | +250.00% | 45 | 65 | 30.91% |
| SE240712P00071000 | 2024-06-28 3:41PM EDT | 71.00 | 1.70 | 1.41 | 1.56 | +1.19 | +233.33% | 36 | 217 | 31.69% |
| SE240712P00072000 | 2024-06-28 3:45PM EDT | 72.00 | 2.08 | 1.91 | 2.07 | +1.03 | +98.10% | 93 | 258 | 31.49% |
| SE240712P00073000 | 2024-06-26 10:04AM EDT | 73.00 | 1.25 | 2.48 | 2.67 | 0.00 | - | 2 | 182 | 31.35% |
| SE240712P00074000 | 2024-06-28 2:34PM EDT | 74.00 | 3.90 | 3.15 | 4.20 | +2.27 | +139.26% | 7 | 116 | 47.85% |
| SE240712P00075000 | 2024-06-28 3:48PM EDT | 75.00 | 4.24 | 3.90 | 4.10 | +2.46 | +138.20% | 23 | 120 | 30.81% |
| SE240712P00076000 | 2024-06-28 2:08PM EDT | 76.00 | 5.55 | 4.65 | 6.65 | +2.45 | +79.03% | 2 | 68 | 68.56% |
| SE240712P00077000 | 2024-06-28 10:51AM EDT | 77.00 | 5.40 | 5.60 | 7.55 | +0.55 | +11.34% | 12 | 34 | 51.66% |
| SE240712P00078000 | 2024-06-18 3:47PM EDT | 78.00 | 3.60 | 6.45 | 6.80 | 0.00 | - | 8 | 25 | 34.18% |
| SE240712P00079000 | 2024-06-12 10:05AM EDT | 79.00 | 5.90 | 7.30 | 7.85 | 0.00 | - | - | 9 | 39.84% |
| SE240712P00085000 | 2024-06-03 10:40AM EDT | 85.00 | 15.80 | 11.45 | 15.70 | 0.00 | - | 1 | 1 | 113.14% |
