Deutsche Märkte schließen in 1 Stunde 42 Minute
DAX
18.099,76 -190,90 (-1,04%) Euro Stoxx 50
4.892,29 -37,70 (-0,76%) Dow Jones 30
39.131,63 -37,89 (-0,10%) Gold
2.341,00 +2,10 (+0,09%) EUR/USD
1,0746 +0,0003 (+0,03%) Bitcoin EUR
58.497,54 +249,27 (+0,43%)
Sea Limited (SE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:48AM EDT. Markt geöffnet.
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240802C00050000 | 2024-06-25 3:53PM EDT | 50.00 | 23.90 | 17.40 | 19.35 | 0.00 | - | - | 1 | 88.67% |
| SE240802C00055000 | 2024-06-27 3:34PM EDT | 55.00 | 19.79 | 12.35 | 14.65 | 0.00 | - | - | 1 | 75.05% |
| SE240802C00066000 | 2024-06-25 12:55PM EDT | 66.00 | 8.80 | 2.76 | 5.05 | 0.00 | - | - | 1 | 46.27% |
| SE240802C00068000 | 2024-07-01 9:53AM EDT | 68.00 | 2.75 | 2.50 | 3.30 | 0.00 | - | 1 | 9 | 37.84% |
| SE240802C00070000 | 2024-07-01 2:30PM EDT | 70.00 | 2.60 | 1.84 | 2.39 | 0.00 | - | 10 | 9 | 37.74% |
| SE240802C00071000 | 2024-07-01 11:24AM EDT | 71.00 | 1.66 | 1.54 | 1.93 | 0.00 | - | 2 | 22 | 36.67% |
| SE240802C00072000 | 2024-07-01 10:58AM EDT | 72.00 | 1.37 | 1.07 | 1.75 | 0.00 | - | 3 | 33 | 38.65% |
| SE240802C00073000 | 2024-07-01 1:55PM EDT | 73.00 | 1.32 | 0.82 | 1.49 | 0.00 | - | 1 | 9 | 39.06% |
| SE240802C00074000 | 2024-07-01 12:09PM EDT | 74.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| SE240802C00075000 | 2024-06-28 1:40PM EDT | 75.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| SE240802C00076000 | 2024-06-28 1:49PM EDT | 76.00 | 1.09 | 0.47 | 0.80 | 0.00 | - | 17 | 32 | 38.38% |
| SE240802C00077000 | 2024-07-01 1:09PM EDT | 77.00 | 0.45 | 0.22 | 0.78 | 0.00 | - | 18 | 22 | 40.92% |
| SE240802C00078000 | 2024-06-28 3:20PM EDT | 78.00 | 0.75 | 0.17 | 0.73 | 0.00 | - | 15 | 11 | 42.73% |
| SE240802C00079000 | 2024-07-01 9:55AM EDT | 79.00 | 0.31 | 0.07 | 0.73 | 0.00 | - | 2 | 4 | 45.41% |
| SE240802C00080000 | 2024-07-01 3:21PM EDT | 80.00 | 0.30 | 0.12 | 0.35 | 0.00 | - | 34 | 29 | 38.92% |
| SE240802C00081000 | 2024-06-28 12:42PM EDT | 81.00 | 0.38 | 0.13 | 0.56 | 0.00 | - | 2 | 5 | 46.68% |
| SE240802C00082000 | 2024-07-01 12:26PM EDT | 82.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 53.37% |
| SE240802C00083000 | 2024-06-28 12:57PM EDT | 83.00 | 0.25 | 0.02 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| SE240802C00084000 | 2024-07-01 9:30AM EDT | 84.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| SE240802C00085000 | 2024-06-28 12:12PM EDT | 85.00 | 0.19 | 0.01 | 0.75 | 0.00 | - | 4 | 36 | 50.54% |
| SE240802C00086000 | 2024-06-26 2:08PM EDT | 86.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 8 | 52.39% |
| SE240802C00087000 | 2024-06-26 2:07PM EDT | 87.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 54.39% |
| SE240802C00088000 | 2024-06-20 3:54PM EDT | 88.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SE240802C00090000 | 2024-06-24 11:19AM EDT | 90.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 11 | 58.20% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240802P00055000 | 2024-06-27 2:39PM EDT | 55.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SE240802P00062000 | 2024-07-01 10:28AM EDT | 62.00 | 0.65 | 0.30 | 0.93 | 0.00 | - | 18 | 18 | 41.26% |
| SE240802P00063000 | 2024-07-01 11:06AM EDT | 63.00 | 0.82 | 0.53 | 1.08 | 0.00 | - | 2 | 7 | 39.67% |
| SE240802P00065000 | 2024-07-01 2:01PM EDT | 65.00 | 1.10 | 0.97 | 1.62 | 0.00 | - | 47 | 48 | 38.75% |
| SE240802P00066000 | 2024-06-27 10:18AM EDT | 66.00 | 0.50 | 0.27 | 1.79 | 0.00 | - | 1 | 6 | 36.08% |
| SE240802P00067000 | 2024-07-01 10:58AM EDT | 67.00 | 2.27 | 1.69 | 2.31 | 0.00 | - | 2 | 14 | 37.48% |
| SE240802P00068000 | 2024-07-02 9:31AM EDT | 68.00 | 2.40 | 1.34 | 2.54 | -0.55 | -18.64% | 1 | 26 | 34.47% |
| SE240802P00069000 | 2024-07-01 3:35PM EDT | 69.00 | 2.49 | 2.30 | 3.45 | 0.00 | - | 20 | 35 | 39.28% |
| SE240802P00070000 | 2024-07-01 11:02AM EDT | 70.00 | 3.50 | 2.86 | 4.05 | 0.00 | - | 4 | 22 | 39.62% |
| SE240802P00071000 | 2024-07-01 9:53AM EDT | 71.00 | 4.47 | 4.05 | 4.50 | 0.00 | - | 1 | 3 | 37.45% |
| SE240802P00072000 | 2024-06-28 9:34AM EDT | 72.00 | 2.20 | 3.50 | 5.25 | 0.00 | - | 1 | 9 | 38.50% |
| SE240802P00073000 | 2024-06-28 10:30AM EDT | 73.00 | 3.34 | 5.30 | 6.00 | 0.00 | - | 1 | 2 | 39.06% |
| SE240802P00074000 | 2024-07-01 10:39AM EDT | 74.00 | 6.35 | 4.60 | 6.75 | 0.00 | - | 1 | 0 | 39.09% |
| SE240802P00075000 | 2024-06-28 9:53AM EDT | 75.00 | 4.20 | 6.85 | 9.00 | 0.00 | - | 2 | 7 | 60.28% |
| SE240802P00077000 | 2024-06-25 2:03PM EDT | 77.00 | 4.85 | 7.05 | 9.30 | 0.00 | - | - | 15 | 41.11% |
| SE240802P00079000 | 2024-06-24 1:00PM EDT | 79.00 | 4.95 | 10.65 | 11.70 | 0.00 | - | - | 2 | 53.93% |
| SE240802P00080000 | 2024-07-01 12:54PM EDT | 80.00 | 11.30 | 10.95 | 12.35 | 0.00 | - | 1 | 21 | 50.24% |
| SE240802P00087000 | 2024-06-24 3:30PM EDT | 87.00 | 11.00 | 17.90 | 19.95 | 0.00 | - | - | 0 | 55.66% |
| SE240802P00090000 | 2024-06-17 3:06PM EDT | 90.00 | 14.45 | 20.45 | 23.15 | 0.00 | - | - | 1 | 56.84% |
