Deutsche Märkte öffnen in 8 Stunden 23 Minuten
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.562,33 -1.451,33 (-2,27%) CMC Crypto 200
1.470,40 -32,26 (-2,15%) Nasdaq Compositive
16.736,03 -65,51 (-0,39%) S&P 500
5.267,84 -39,17 (-0,74%)
Sea Limited (SE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240816C00020000 | 2024-02-23 1:24PM EDT | 20.00 | 26.45 | 33.25 | 36.95 | 0.00 | - | 172 | 139 | 0.00% |
| SE240816C00022500 | 2023-12-27 3:31PM EDT | 22.50 | 19.85 | 18.65 | 19.40 | 0.00 | - | 1 | 3 | 0.00% |
| SE240816C00025000 | 2024-04-03 3:40PM EDT | 25.00 | 28.65 | 40.35 | 43.75 | 0.00 | - | 1 | 20 | 0.00% |
| SE240816C00030000 | 2024-05-17 3:50PM EDT | 30.00 | 44.30 | 40.85 | 43.65 | 0.00 | - | 1 | 23 | 110.06% |
| SE240816C00031000 | 2024-03-19 10:36AM EDT | 31.00 | 24.60 | 24.50 | 28.35 | 0.00 | - | 1 | 3 | 0.00% |
| SE240816C00032000 | 2024-03-04 10:48AM EDT | 32.00 | 23.55 | 22.25 | 22.75 | 0.00 | - | 3 | 3 | 0.00% |
| SE240816C00033000 | 2024-03-08 12:48PM EDT | 33.00 | 27.02 | 23.40 | 23.90 | 0.00 | - | 1 | 15 | 0.00% |
| SE240816C00034000 | 2024-03-06 2:27PM EDT | 34.00 | 26.85 | 22.55 | 23.85 | 0.00 | - | 5 | 23 | 0.00% |
| SE240816C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 27.05 | 36.75 | 38.60 | 0.00 | - | 1 | 161 | 106.25% |
| SE240816C00036000 | 2024-04-19 11:59AM EDT | 36.00 | 21.05 | 37.40 | 40.35 | 0.00 | - | 1 | 4 | 147.85% |
| SE240816C00037000 | 2024-04-19 12:24PM EDT | 37.00 | 19.85 | 36.65 | 38.50 | 0.00 | - | 3 | 17 | 138.11% |
| SE240816C00038000 | 2024-04-19 1:04PM EDT | 38.00 | 19.55 | 34.90 | 38.25 | 0.00 | - | 4 | 11 | 133.74% |
| SE240816C00039000 | 2024-04-25 3:37PM EDT | 39.00 | 25.22 | 31.80 | 34.45 | 0.00 | - | 5 | 10 | 75.93% |
| SE240816C00040000 | 2024-05-08 3:44PM EDT | 40.00 | 27.40 | 31.95 | 33.65 | 0.00 | - | 10 | 609 | 92.38% |
| SE240816C00041000 | 2024-04-19 11:59AM EDT | 41.00 | 17.00 | 32.10 | 35.35 | 0.00 | - | 4 | 31 | 123.61% |
| SE240816C00042000 | 2024-05-01 11:31AM EDT | 42.00 | 21.70 | 29.90 | 30.75 | 0.00 | - | 1 | 25 | 74.27% |
| SE240816C00043000 | 2024-04-15 9:36AM EDT | 43.00 | 13.80 | 24.15 | 26.95 | 0.00 | - | 4 | 167 | 0.00% |
| SE240816C00044000 | 2024-04-19 1:18PM EDT | 44.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| SE240816C00045000 | 2024-05-21 1:50PM EDT | 45.00 | 29.04 | 25.55 | 28.45 | 0.00 | - | 20 | 729 | 55.96% |
| SE240816C00046000 | 2024-05-17 10:13AM EDT | 46.00 | 27.84 | 26.20 | 27.90 | 0.00 | - | 3 | 35 | 78.83% |
| SE240816C00047000 | 2024-04-25 2:46PM EDT | 47.00 | 18.71 | 23.65 | 26.85 | 0.00 | - | 1 | 99 | 59.23% |
| SE240816C00048000 | 2024-04-19 12:17PM EDT | 48.00 | 11.85 | 25.75 | 27.95 | 0.00 | - | 3 | 323 | 98.93% |
| SE240816C00049000 | 2024-05-10 3:32PM EDT | 49.00 | 18.74 | 23.50 | 25.90 | 0.00 | - | 1 | 158 | 80.08% |
| SE240816C00050000 | 2024-05-23 2:26PM EDT | 50.00 | 22.00 | 22.05 | 23.85 | -2.75 | -11.11% | 1 | 683 | 65.67% |
| SE240816C00055000 | 2024-05-21 12:07PM EDT | 55.00 | 19.25 | 17.40 | 19.45 | -0.47 | -2.38% | 3 | 398 | 58.84% |
| SE240816C00060000 | 2024-05-23 11:35AM EDT | 60.00 | 13.33 | 13.20 | 14.85 | -2.77 | -17.20% | 2 | 4,610 | 51.69% |
| SE240816C00065000 | 2024-05-23 3:34PM EDT | 65.00 | 10.18 | 10.50 | 12.45 | -2.12 | -17.24% | 7 | 566 | 57.96% |
| SE240816C00070000 | 2024-05-23 3:21PM EDT | 70.00 | 7.40 | 7.80 | 7.95 | -1.85 | -20.00% | 66 | 3,699 | 50.96% |
| SE240816C00075000 | 2024-05-23 12:48PM EDT | 75.00 | 5.60 | 5.55 | 5.70 | -1.04 | -15.66% | 517 | 600 | 50.39% |
| SE240816C00080000 | 2024-05-23 3:15PM EDT | 80.00 | 3.60 | 3.80 | 4.00 | -0.95 | -20.88% | 17 | 1,638 | 50.64% |
| SE240816C00085000 | 2024-05-23 2:03PM EDT | 85.00 | 2.36 | 2.51 | 2.76 | -0.96 | -28.92% | 224 | 642 | 50.51% |
| SE240816C00090000 | 2024-05-23 1:46PM EDT | 90.00 | 1.70 | 1.75 | 1.90 | -0.50 | -22.73% | 17 | 119 | 50.71% |
| SE240816C00095000 | 2024-05-23 12:38PM EDT | 95.00 | 1.20 | 1.17 | 1.35 | -0.45 | -27.27% | 12 | 1,576 | 50.49% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240816P00020000 | 2024-04-22 2:58PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE240816P00022500 | 2024-05-08 11:10AM EDT | 22.50 | 0.05 | 0.00 | 1.28 | 0.00 | - | 2 | 410 | 149.02% |
| SE240816P00025000 | 2024-05-03 10:44AM EDT | 25.00 | 0.06 | 0.00 | 1.87 | 0.00 | - | 5 | 1,325 | 148.68% |
| SE240816P00030000 | 2024-05-14 9:46AM EDT | 30.00 | 0.10 | 0.01 | 1.31 | 0.00 | - | 2 | 913 | 115.77% |
| SE240816P00031000 | 2024-05-09 2:51PM EDT | 31.00 | 0.20 | 0.01 | 1.31 | 0.00 | - | 2 | 101 | 111.91% |
| SE240816P00032000 | 2024-05-20 9:54AM EDT | 32.00 | 0.10 | 0.02 | 1.32 | 0.00 | - | 2 | 3 | 108.55% |
| SE240816P00033000 | 2024-05-09 3:36PM EDT | 33.00 | 0.30 | 0.02 | 1.32 | 0.00 | - | 2 | 140 | 104.88% |
| SE240816P00034000 | 2024-05-09 3:38PM EDT | 34.00 | 0.31 | 0.02 | 0.32 | 0.00 | - | 2 | 11 | 78.13% |
| SE240816P00035000 | 2024-05-14 12:38PM EDT | 35.00 | 0.10 | 0.03 | 0.30 | -0.05 | -33.33% | 1 | 1,543 | 75.00% |
| SE240816P00036000 | 2024-05-23 2:46PM EDT | 36.00 | 0.10 | 0.03 | 1.00 | -0.05 | -33.33% | 2 | 58 | 89.31% |
| SE240816P00037000 | 2024-05-21 2:16PM EDT | 37.00 | 0.15 | 0.04 | 0.39 | 0.00 | - | 2 | 6 | 72.95% |
| SE240816P00038000 | 2024-05-23 2:46PM EDT | 38.00 | 0.18 | 0.04 | 0.18 | +0.01 | +5.88% | 2 | 1,328 | 63.09% |
| SE240816P00039000 | 2024-05-23 2:47PM EDT | 39.00 | 0.22 | 0.05 | 0.21 | +0.07 | +46.67% | 2 | 22 | 62.31% |
| SE240816P00040000 | 2024-05-23 2:47PM EDT | 40.00 | 0.23 | 0.06 | 1.40 | -0.10 | -30.30% | 2 | 873 | 83.89% |
| SE240816P00041000 | 2024-05-23 2:44PM EDT | 41.00 | 0.25 | 0.07 | 0.26 | +0.03 | +13.64% | 2 | 750 | 60.06% |
| SE240816P00042000 | 2024-05-21 11:00AM EDT | 42.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 55 | 56.84% |
| SE240816P00043000 | 2024-05-23 9:32AM EDT | 43.00 | 0.32 | 0.10 | 0.31 | +0.04 | +14.29% | 1 | 520 | 57.62% |
| SE240816P00044000 | 2024-05-23 2:43PM EDT | 44.00 | 0.30 | 0.10 | 0.31 | +0.07 | +30.43% | 2 | 146 | 55.37% |
| SE240816P00045000 | 2024-05-23 2:42PM EDT | 45.00 | 0.37 | 0.12 | 0.37 | -0.06 | -13.95% | 2 | 400 | 54.98% |
| SE240816P00046000 | 2024-05-22 2:11PM EDT | 46.00 | 0.37 | 0.14 | 0.37 | +0.04 | +12.12% | 2 | 343 | 53.13% |
| SE240816P00047000 | 2024-05-23 2:45PM EDT | 47.00 | 0.40 | 0.16 | 0.41 | -0.01 | -2.44% | 2 | 380 | 52.05% |
| SE240816P00048000 | 2024-05-22 2:17PM EDT | 48.00 | 0.41 | 0.20 | 1.64 | 0.00 | - | 2 | 517 | 65.72% |
| SE240816P00049000 | 2024-05-22 2:19PM EDT | 49.00 | 0.43 | 0.03 | 0.94 | 0.00 | - | 2 | 970 | 53.56% |
| SE240816P00050000 | 2024-05-23 10:48AM EDT | 50.00 | 0.47 | 0.47 | 0.54 | -0.01 | -2.08% | 4 | 2,414 | 51.76% |
| SE240816P00055000 | 2024-05-23 11:09AM EDT | 55.00 | 1.02 | 0.89 | 1.13 | +0.07 | +7.37% | 4 | 1,874 | 51.15% |
| SE240816P00060000 | 2024-05-23 12:36PM EDT | 60.00 | 1.90 | 1.74 | 1.97 | +0.25 | +15.15% | 18 | 542 | 48.32% |
| SE240816P00065000 | 2024-05-23 3:38PM EDT | 65.00 | 3.47 | 3.15 | 3.30 | +0.62 | +21.75% | 84 | 668 | 46.07% |
| SE240816P00070000 | 2024-05-23 3:34PM EDT | 70.00 | 5.55 | 5.20 | 5.35 | +0.80 | +16.84% | 8 | 611 | 45.11% |
| SE240816P00075000 | 2024-05-23 3:26PM EDT | 75.00 | 8.45 | 7.90 | 8.00 | +1.25 | +17.36% | 15 | 213 | 43.95% |
| SE240816P00080000 | 2024-05-23 11:44AM EDT | 80.00 | 11.15 | 10.30 | 11.45 | +0.85 | +8.25% | 1 | 135 | 44.35% |
| SE240816P00085000 | 2024-05-17 12:36PM EDT | 85.00 | 13.60 | 13.60 | 16.70 | 0.00 | - | 2 | 36 | 56.08% |
| SE240816P00090000 | 2024-05-16 3:47PM EDT | 90.00 | 19.25 | 17.35 | 19.65 | 0.00 | - | - | 6 | 45.34% |
| SE240816P00095000 | 2024-05-13 2:39PM EDT | 95.00 | 31.50 | 22.70 | 24.50 | 0.00 | - | 1 | 2 | 50.15% |
