Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
61.881,72 -2.699,97 (-4,18%) CMC Crypto 200
1.457,57 -45,09 (-3,00%) Nasdaq Compositive
16.736,03 -65,51 (-0,39%) S&P 500
5.267,84 -39,17 (-0,74%)
Sea Limited (SE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117C00020000 | 2024-03-26 2:09PM EDT | 20.00 | 37.39 | 43.15 | 45.65 | 0.00 | - | 5 | 505 | 0.00% |
| SE250117C00022500 | 2024-05-16 11:48AM EDT | 22.50 | 50.00 | 48.80 | 51.65 | 0.00 | - | 2 | 198 | 98.58% |
| SE250117C00025000 | 2024-05-16 12:07PM EDT | 25.00 | 47.08 | 46.85 | 48.30 | 0.00 | - | 1 | 187 | 86.87% |
| SE250117C00028000 | 2024-03-05 2:12PM EDT | 28.00 | 30.55 | 26.70 | 28.05 | 0.00 | - | 34 | 44 | 0.00% |
| SE250117C00030000 | 2024-05-17 10:15AM EDT | 30.00 | 44.00 | 42.15 | 43.90 | 0.00 | - | 5 | 300 | 81.54% |
| SE250117C00033000 | 2024-05-01 12:35PM EDT | 33.00 | 31.95 | 38.05 | 42.50 | 0.00 | - | 2 | 6 | 77.51% |
| SE250117C00035000 | 2024-05-23 3:18PM EDT | 35.00 | 37.75 | 38.15 | 39.65 | -2.05 | -5.15% | 1 | 5,615 | 80.47% |
| SE250117C00037000 | 2024-05-13 2:49PM EDT | 37.00 | 29.73 | 34.60 | 38.25 | 0.00 | - | 3 | 21 | 69.78% |
| SE250117C00040000 | 2024-05-23 9:38AM EDT | 40.00 | 35.05 | 33.40 | 34.95 | -0.95 | -2.64% | 1 | 1,577 | 71.09% |
| SE250117C00042000 | 2024-04-25 2:13PM EDT | 42.00 | 25.60 | 31.10 | 32.35 | 0.00 | - | 3 | 69 | 62.04% |
| SE250117C00045000 | 2024-05-23 2:00PM EDT | 45.00 | 28.90 | 28.75 | 29.90 | -2.18 | -7.01% | 6 | 2,724 | 61.29% |
| SE250117C00047000 | 2024-05-03 2:29PM EDT | 47.00 | 25.00 | 27.00 | 28.25 | 0.00 | - | 1 | 214 | 59.55% |
| SE250117C00050000 | 2024-05-23 2:26PM EDT | 50.00 | 25.00 | 25.25 | 25.90 | -2.23 | -8.19% | 3 | 7,272 | 60.22% |
| SE250117C00055000 | 2024-05-23 3:08PM EDT | 55.00 | 21.20 | 21.95 | 22.20 | -2.75 | -11.48% | 3 | 21,629 | 58.85% |
| SE250117C00060000 | 2024-05-23 2:32PM EDT | 60.00 | 17.75 | 18.60 | 19.50 | -2.60 | -12.78% | 17 | 2,358 | 58.44% |
| SE250117C00065000 | 2024-05-22 10:02AM EDT | 65.00 | 17.95 | 14.90 | 16.75 | 0.00 | - | 5 | 2,333 | 55.51% |
| SE250117C00070000 | 2024-05-23 3:19PM EDT | 70.00 | 12.65 | 13.05 | 13.25 | -1.73 | -12.03% | 45 | 6,061 | 53.93% |
| SE250117C00075000 | 2024-05-23 3:55PM EDT | 75.00 | 10.94 | 10.80 | 12.05 | -1.36 | -11.06% | 14 | 18,256 | 55.21% |
| SE250117C00080000 | 2024-05-23 12:11PM EDT | 80.00 | 8.90 | 8.90 | 9.15 | -1.17 | -11.62% | 7 | 9,784 | 52.33% |
| SE250117C00085000 | 2024-05-23 3:47PM EDT | 85.00 | 7.25 | 6.45 | 7.95 | -1.24 | -14.61% | 15 | 8,137 | 50.77% |
| SE250117C00090000 | 2024-05-23 10:58AM EDT | 90.00 | 6.30 | 6.00 | 6.20 | -0.79 | -11.14% | 13 | 4,330 | 51.36% |
| SE250117C00095000 | 2024-05-17 12:15PM EDT | 95.00 | 6.27 | 4.90 | 5.10 | 0.00 | - | 7 | 713 | 51.04% |
| SE250117C00100000 | 2024-05-23 1:33PM EDT | 100.00 | 3.95 | 3.95 | 5.15 | -0.87 | -18.05% | 11 | 3,023 | 53.12% |
| SE250117C00105000 | 2024-05-21 2:54PM EDT | 105.00 | 3.80 | 3.25 | 3.45 | 0.00 | - | 1 | 4,623 | 50.61% |
| SE250117C00110000 | 2024-05-23 3:49PM EDT | 110.00 | 2.65 | 2.65 | 2.82 | -0.45 | -14.52% | 4 | 832 | 50.43% |
| SE250117C00115000 | 2024-05-23 2:00PM EDT | 115.00 | 2.15 | 1.22 | 2.36 | -0.28 | -11.52% | 11 | 372 | 51.12% |
| SE250117C00120000 | 2024-05-23 1:37PM EDT | 120.00 | 1.71 | 1.36 | 1.94 | -0.49 | -22.27% | 4 | 6,544 | 51.03% |
| SE250117C00125000 | 2024-05-23 2:03PM EDT | 125.00 | 1.44 | 0.97 | 1.63 | -0.46 | -24.21% | 1 | 2,010 | 51.22% |
| SE250117C00130000 | 2024-05-23 11:33AM EDT | 130.00 | 1.30 | 1.08 | 1.36 | -0.20 | -13.33% | 2 | 7,442 | 50.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117P00020000 | 2024-05-22 9:30AM EDT | 20.00 | 0.07 | 0.01 | 0.33 | 0.00 | - | 1 | 781 | 76.95% |
| SE250117P00022500 | 2024-05-22 1:00PM EDT | 22.50 | 0.14 | 0.02 | 0.36 | 0.00 | - | 2 | 1,164 | 71.39% |
| SE250117P00025000 | 2024-05-14 3:06PM EDT | 25.00 | 0.35 | 0.04 | 0.30 | 0.00 | - | 4 | 5,254 | 64.16% |
| SE250117P00028000 | 2024-05-21 9:42AM EDT | 28.00 | 0.52 | 0.07 | 0.52 | 0.00 | - | 1 | 254 | 63.28% |
| SE250117P00030000 | 2024-05-22 1:54PM EDT | 30.00 | 0.39 | 0.21 | 0.59 | 0.00 | - | 2 | 4,470 | 62.50% |
| SE250117P00033000 | 2024-05-09 3:24PM EDT | 33.00 | 0.88 | 0.15 | 0.75 | 0.00 | - | 2 | 125 | 57.72% |
| SE250117P00035000 | 2024-05-20 3:54PM EDT | 35.00 | 0.56 | 0.22 | 0.85 | 0.00 | - | 3 | 2,510 | 55.81% |
| SE250117P00037000 | 2024-05-17 12:29PM EDT | 37.00 | 0.65 | 0.31 | 1.16 | 0.00 | - | 1 | 495 | 55.91% |
| SE250117P00040000 | 2024-05-22 3:20PM EDT | 40.00 | 0.90 | 0.82 | 0.98 | 0.00 | - | 17 | 7,484 | 52.88% |
| SE250117P00042000 | 2024-05-17 11:03AM EDT | 42.00 | 1.13 | 0.85 | 1.33 | 0.00 | - | 1 | 614 | 51.78% |
| SE250117P00045000 | 2024-05-23 9:53AM EDT | 45.00 | 1.47 | 1.10 | 1.99 | +0.03 | +2.08% | 1 | 2,741 | 51.42% |
| SE250117P00047000 | 2024-05-17 9:38AM EDT | 47.00 | 1.93 | 1.12 | 1.85 | 0.00 | - | 1 | 340 | 50.64% |
| SE250117P00050000 | 2024-05-23 3:38PM EDT | 50.00 | 2.40 | 2.23 | 2.40 | +0.20 | +9.09% | 1 | 3,484 | 49.60% |
| SE250117P00055000 | 2024-05-23 9:53AM EDT | 55.00 | 3.41 | 2.95 | 3.55 | +0.19 | +5.90% | 1 | 3,880 | 47.94% |
| SE250117P00060000 | 2024-05-23 3:25PM EDT | 60.00 | 5.20 | 4.90 | 5.05 | +0.50 | +10.64% | 18 | 3,485 | 46.50% |
| SE250117P00065000 | 2024-05-23 3:13PM EDT | 65.00 | 7.15 | 6.75 | 7.00 | +0.60 | +9.16% | 116 | 1,588 | 45.55% |
| SE250117P00070000 | 2024-05-21 2:15PM EDT | 70.00 | 9.64 | 9.05 | 9.30 | +0.89 | +10.17% | 1 | 1,705 | 44.50% |
| SE250117P00075000 | 2024-05-21 2:15PM EDT | 75.00 | 11.30 | 11.75 | 12.00 | 0.00 | - | 5 | 1,701 | 43.57% |
| SE250117P00080000 | 2024-05-17 3:35PM EDT | 80.00 | 14.18 | 14.55 | 15.10 | 0.00 | - | 1 | 1,058 | 42.85% |
| SE250117P00085000 | 2024-05-21 1:26PM EDT | 85.00 | 17.65 | 18.15 | 18.45 | 0.00 | - | 4 | 57 | 41.77% |
| SE250117P00090000 | 2024-05-21 1:26PM EDT | 90.00 | 21.20 | 21.75 | 22.05 | 0.00 | - | 5 | 118 | 40.43% |
| SE250117P00095000 | 2024-05-21 1:58PM EDT | 95.00 | 24.85 | 25.70 | 26.75 | 0.00 | - | 32 | 125 | 43.48% |
| SE250117P00100000 | 2024-05-20 10:13AM EDT | 100.00 | 29.86 | 29.30 | 30.25 | 0.00 | - | 1 | 56 | 38.86% |
| SE250117P00105000 | 2024-05-13 1:51PM EDT | 105.00 | 41.90 | 34.15 | 35.50 | 0.00 | - | 17 | 73 | 43.98% |
| SE250117P00110000 | 2024-05-16 3:22PM EDT | 110.00 | 38.69 | 38.60 | 39.65 | 0.00 | - | 2 | 10 | 41.11% |
| SE250117P00115000 | 2023-04-03 12:08PM EDT | 115.00 | 38.81 | 45.35 | 45.65 | 0.00 | - | 1 | 5 | 50.31% |
| SE250117P00120000 | 2023-08-15 3:05PM EDT | 120.00 | 79.30 | 79.85 | 80.30 | 0.00 | - | 190 | 0 | 190.06% |
| SE250117P00125000 | 2023-03-31 10:06AM EDT | 125.00 | 46.30 | 52.00 | 52.85 | 0.00 | - | 1 | 94 | 0.00% |
| SE250117P00130000 | 2024-01-29 11:31AM EDT | 130.00 | 90.60 | 80.05 | 84.10 | 0.00 | - | 4 | 0 | 159.87% |
