Deutsche Märkte schließen in 2 Stunden 22 Minuten
DAX
18.260,95 +97,43 (+0,54%) Euro Stoxx 50
4.939,64 +32,34 (+0,66%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.338,90 +7,70 (+0,33%) EUR/USD
1,0740 +0,0043 (+0,40%) Bitcoin EUR
56.855,09 -3.099,22 (-5,17%)
Sea Limited (SE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219C00020000 | 2024-06-10 9:57AM EDT | 20.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SE251219C00022500 | 2024-05-10 12:26PM EDT | 22.50 | 45.43 | 50.15 | 54.95 | 0.00 | - | 5 | 20 | 81.25% |
| SE251219C00025000 | 2024-04-09 1:46PM EDT | 25.00 | 35.95 | 42.25 | 46.85 | 0.00 | - | 3 | 36 | 0.00% |
| SE251219C00030000 | 2024-06-17 2:10PM EDT | 30.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 8 | 357 | 0.00% |
| SE251219C00033000 | 2024-05-06 11:55AM EDT | 33.00 | 39.08 | 40.55 | 43.95 | 0.00 | - | 1 | 5 | 53.37% |
| SE251219C00035000 | 2024-06-14 12:37PM EDT | 35.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 5 | 281 | 0.00% |
| SE251219C00037000 | 2024-06-17 3:03PM EDT | 37.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SE251219C00040000 | 2024-06-12 9:30AM EDT | 40.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 0.00% |
| SE251219C00042000 | 2024-03-07 12:35PM EDT | 42.00 | 28.00 | 24.30 | 24.80 | 0.00 | - | 1 | 2 | 0.00% |
| SE251219C00045000 | 2024-06-20 11:44AM EDT | 45.00 | 37.34 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| SE251219C00047000 | 2024-05-08 2:53PM EDT | 47.00 | 29.51 | 33.60 | 34.50 | 0.00 | - | 1 | 5 | 55.62% |
| SE251219C00050000 | 2024-06-18 1:56PM EDT | 50.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 743 | 0.00% |
| SE251219C00055000 | 2024-06-13 10:15AM EDT | 55.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| SE251219C00060000 | 2024-06-21 1:38PM EDT | 60.00 | 28.21 | 0.00 | 0.00 | 0.00 | - | 5 | 1,000 | 0.00% |
| SE251219C00065000 | 2024-06-20 10:20AM EDT | 65.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 5 | 447 | 0.00% |
| SE251219C00070000 | 2024-06-21 1:38PM EDT | 70.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5,508 | 0.00% |
| SE251219C00075000 | 2024-06-21 3:03PM EDT | 75.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 0.00% |
| SE251219C00080000 | 2024-06-14 10:51AM EDT | 80.00 | 18.48 | 0.00 | 0.00 | 0.00 | - | 1 | 3,251 | 1.56% |
| SE251219C00085000 | 2024-06-18 3:26PM EDT | 85.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 3.13% |
| SE251219C00090000 | 2024-06-20 3:46PM EDT | 90.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,917 | 3.13% |
| SE251219C00095000 | 2024-05-28 9:56AM EDT | 95.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 3.13% |
| SE251219C00100000 | 2024-06-20 12:37PM EDT | 100.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 43 | 668 | 6.25% |
| SE251219C00105000 | 2024-06-21 10:55AM EDT | 105.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 809 | 6.25% |
| SE251219C00110000 | 2024-06-20 2:56PM EDT | 110.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 80 | 107 | 6.25% |
| SE251219C00115000 | 2024-05-08 10:00AM EDT | 115.00 | 7.80 | 6.90 | 8.80 | 0.00 | - | 1 | 22 | 52.22% |
| SE251219C00120000 | 2024-06-12 10:51AM EDT | 120.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 2 | 825 | 6.25% |
| SE251219C00125000 | 2024-04-08 3:09PM EDT | 125.00 | 5.10 | 5.80 | 7.10 | 0.00 | - | 1 | 128 | 51.54% |
| SE251219C00130000 | 2024-06-20 12:37PM EDT | 130.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 32 | 13,861 | 12.50% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219P00020000 | 2024-06-21 12:32PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,268 | 25.00% |
| SE251219P00022500 | 2024-06-05 10:37AM EDT | 22.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 25.00% |
| SE251219P00025000 | 2024-06-20 9:53AM EDT | 25.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 238 | 25.00% |
| SE251219P00028000 | 2024-06-18 9:33AM EDT | 28.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| SE251219P00030000 | 2024-06-05 10:03AM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,806 | 12.50% |
| SE251219P00033000 | 2024-03-08 11:05AM EDT | 33.00 | 4.60 | 4.50 | 4.90 | 0.00 | - | 1 | 3 | 77.86% |
| SE251219P00035000 | 2024-06-21 10:06AM EDT | 35.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 12.50% |
| SE251219P00037000 | 2024-06-05 11:06AM EDT | 37.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 12.50% |
| SE251219P00040000 | 2024-06-17 12:03PM EDT | 40.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 577 | 12.50% |
| SE251219P00042000 | 2024-03-07 11:14AM EDT | 42.00 | 8.05 | 7.85 | 8.30 | 0.00 | - | 1 | 1 | 76.89% |
| SE251219P00045000 | 2024-06-21 10:06AM EDT | 45.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 318 | 12.50% |
| SE251219P00047000 | 2024-05-24 2:10PM EDT | 47.00 | 5.20 | 4.15 | 5.95 | 0.00 | - | 2 | 89 | 52.93% |
| SE251219P00050000 | 2024-06-18 9:30AM EDT | 50.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 6.25% |
| SE251219P00055000 | 2024-06-18 12:31PM EDT | 55.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 846 | 6.25% |
| SE251219P00060000 | 2024-06-21 9:51AM EDT | 60.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 3.13% |
| SE251219P00065000 | 2024-06-17 10:54AM EDT | 65.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 3.13% |
| SE251219P00070000 | 2024-06-18 9:30AM EDT | 70.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 15 | 52 | 1.56% |
| SE251219P00075000 | 2024-06-21 9:35AM EDT | 75.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.20% |
| SE251219P00080000 | 2024-06-21 9:35AM EDT | 80.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SE251219P00085000 | 2024-06-17 10:18AM EDT | 85.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SE251219P00090000 | 2024-04-05 11:19AM EDT | 90.00 | 39.10 | 30.95 | 31.65 | 0.00 | - | 2 | 26 | 59.25% |
| SE251219P00095000 | 2023-05-24 1:09PM EDT | 95.00 | 39.21 | 40.35 | 41.70 | 0.00 | - | 1 | 2 | 75.82% |
| SE251219P00100000 | 2023-09-28 1:02PM EDT | 100.00 | 57.22 | 59.45 | 61.40 | 0.00 | - | 1 | 1 | 121.28% |
| SE251219P00105000 | 2024-03-05 3:31PM EDT | 105.00 | 51.85 | 52.35 | 53.40 | 0.00 | - | 1 | 1 | 87.05% |
| SE251219P00110000 | 2024-06-18 2:15PM EDT | 110.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 35 | 17 | 0.00% |
| SE251219P00115000 | 2024-03-05 3:31PM EDT | 115.00 | 60.67 | 61.40 | 62.55 | 0.00 | - | 1 | 18 | 89.75% |
| SE251219P00120000 | 2024-04-26 3:42PM EDT | 120.00 | 58.85 | 49.50 | 50.45 | 0.00 | - | 10 | 31 | 45.70% |
| SE251219P00125000 | 2024-06-12 3:11PM EDT | 125.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| SE251219P00130000 | 2024-06-12 3:14PM EDT | 130.00 | 57.13 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 0.00% |
