Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.452,39 -1.913,94 (-3,28%)
Sea Limited (SE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517C00020000 | 2024-03-25 12:22PM EDT | 20.00 | 35.00 | 41.35 | 45.25 | 0.00 | - | 4 | 53 | 476.56% |
| SE240517C00022500 | 2024-03-22 9:46AM EDT | 22.50 | 32.42 | 30.90 | 34.60 | 0.00 | - | 3 | 17 | 0.00% |
| SE240517C00025000 | 2024-03-15 11:06AM EDT | 25.00 | 33.30 | 26.50 | 30.95 | 0.00 | - | 1 | 45 | 0.00% |
| SE240517C00030000 | 2024-04-24 9:31AM EDT | 30.00 | 33.98 | 34.15 | 35.95 | 0.00 | - | 3 | 265 | 278.13% |
| SE240517C00032000 | 2024-04-17 3:17PM EDT | 32.00 | 23.85 | 31.25 | 34.55 | 0.00 | - | - | 4 | 440.23% |
| SE240517C00033000 | 2024-04-18 11:26AM EDT | 33.00 | 24.46 | 30.10 | 33.90 | 0.00 | - | - | 1 | 230.47% |
| SE240517C00035000 | 2024-04-18 10:03AM EDT | 35.00 | 22.30 | 28.95 | 30.85 | 0.00 | - | 1 | 489 | 336.52% |
| SE240517C00036000 | 2024-03-05 11:44AM EDT | 36.00 | 19.00 | 18.90 | 19.30 | 0.00 | - | 2 | 2 | 0.00% |
| SE240517C00037000 | 2024-04-19 1:16PM EDT | 37.00 | 18.85 | 26.10 | 29.80 | 0.00 | - | 15 | 17 | 175.00% |
| SE240517C00038000 | 2024-04-23 9:30AM EDT | 38.00 | 22.58 | 25.25 | 28.85 | 0.00 | - | 4 | 7 | 200.39% |
| SE240517C00039000 | 2024-05-02 9:54AM EDT | 39.00 | 24.22 | 24.25 | 27.45 | 0.00 | - | 1 | 21 | 332.32% |
| SE240517C00040000 | 2024-05-09 3:21PM EDT | 40.00 | 26.15 | 24.45 | 25.90 | 0.00 | - | 2 | 2,792 | 205.86% |
| SE240517C00041000 | 2024-05-03 11:05AM EDT | 41.00 | 25.03 | 22.65 | 24.70 | 0.00 | - | 1 | 18 | 252.54% |
| SE240517C00042000 | 2024-05-09 11:20AM EDT | 42.00 | 24.55 | 22.60 | 23.50 | 0.00 | - | 1 | 25 | 167.19% |
| SE240517C00043000 | 2024-04-23 10:16AM EDT | 43.00 | 18.90 | 20.75 | 22.45 | 0.00 | - | 3 | 75 | 209.96% |
| SE240517C00044000 | 2024-04-23 11:50AM EDT | 44.00 | 19.33 | 19.80 | 21.40 | 0.00 | - | 6 | 275 | 195.90% |
| SE240517C00045000 | 2024-05-10 10:25AM EDT | 45.00 | 20.53 | 18.85 | 20.35 | +0.29 | +1.43% | 1 | 3,569 | 181.84% |
| SE240517C00046000 | 2024-05-10 3:31PM EDT | 46.00 | 19.18 | 17.85 | 19.40 | -1.27 | -6.21% | 4 | 157 | 177.54% |
| SE240517C00047000 | 2024-05-10 12:58PM EDT | 47.00 | 18.22 | 17.80 | 18.40 | -1.23 | -6.32% | 1 | 218 | 136.91% |
| SE240517C00048000 | 2024-05-10 12:12PM EDT | 48.00 | 16.87 | 16.80 | 17.50 | -0.82 | -4.64% | 6 | 216 | 135.74% |
| SE240517C00049000 | 2024-05-10 1:07PM EDT | 49.00 | 15.95 | 15.90 | 16.50 | -0.20 | -1.24% | 1 | 291 | 133.40% |
| SE240517C00050000 | 2024-05-10 1:28PM EDT | 50.00 | 15.53 | 15.00 | 15.50 | -0.87 | -5.30% | 6 | 2,748 | 130.37% |
| SE240517C00051000 | 2024-04-30 1:21PM EDT | 51.00 | 13.08 | 14.05 | 14.70 | 0.00 | - | 1 | 2 | 132.52% |
| SE240517C00052000 | 2024-05-09 3:55PM EDT | 52.00 | 14.31 | 12.95 | 13.75 | 0.00 | - | 1 | 2 | 122.46% |
| SE240517C00053000 | 2024-05-10 3:30PM EDT | 53.00 | 12.12 | 12.20 | 12.75 | -0.98 | -7.48% | 1 | 1 | 122.66% |
| SE240517C00054000 | 2024-05-10 3:30PM EDT | 54.00 | 11.89 | 11.40 | 11.70 | -0.26 | -2.14% | 1 | 2 | 118.65% |
| SE240517C00055000 | 2024-05-10 3:52PM EDT | 55.00 | 10.72 | 10.55 | 10.85 | -1.01 | -8.61% | 29 | 10,881 | 117.97% |
| SE240517C00056000 | 2024-05-03 10:45AM EDT | 56.00 | 10.75 | 9.75 | 10.05 | 0.00 | - | 1 | 38 | 118.36% |
| SE240517C00057000 | 2024-05-10 1:09PM EDT | 57.00 | 9.13 | 9.00 | 9.40 | -0.87 | -8.70% | 10 | 54 | 121.58% |
| SE240517C00058000 | 2024-05-10 2:49PM EDT | 58.00 | 8.22 | 8.25 | 8.50 | -1.09 | -11.71% | 78 | 85 | 118.26% |
| SE240517C00059000 | 2024-05-10 11:38AM EDT | 59.00 | 8.30 | 7.60 | 7.80 | +0.40 | +5.06% | 1 | 272 | 119.48% |
| SE240517C00060000 | 2024-05-10 3:39PM EDT | 60.00 | 7.10 | 6.95 | 7.10 | -0.91 | -11.36% | 103 | 3,039 | 119.34% |
| SE240517C00061000 | 2024-05-10 3:59PM EDT | 61.00 | 6.40 | 6.35 | 6.50 | -0.90 | -12.33% | 46 | 679 | 120.41% |
| SE240517C00062000 | 2024-05-10 1:40PM EDT | 62.00 | 5.84 | 5.75 | 5.95 | -0.81 | -12.18% | 28 | 655 | 121.00% |
| SE240517C00063000 | 2024-05-10 3:25PM EDT | 63.00 | 5.25 | 5.25 | 5.40 | -1.18 | -18.35% | 39 | 452 | 121.92% |
| SE240517C00064000 | 2024-05-10 3:51PM EDT | 64.00 | 4.88 | 4.80 | 4.90 | -0.90 | -15.57% | 200 | 2,368 | 123.14% |
| SE240517C00065000 | 2024-05-10 3:59PM EDT | 65.00 | 4.36 | 4.30 | 4.40 | -0.69 | -13.66% | 2,208 | 9,259 | 122.61% |
| SE240517C00066000 | 2024-05-10 3:52PM EDT | 66.00 | 3.90 | 3.85 | 3.95 | -0.67 | -14.66% | 769 | 989 | 122.46% |
| SE240517C00067000 | 2024-05-10 3:44PM EDT | 67.00 | 3.50 | 3.40 | 3.55 | -0.70 | -16.67% | 392 | 1,523 | 122.07% |
| SE240517C00068000 | 2024-05-10 3:55PM EDT | 68.00 | 3.08 | 3.00 | 3.10 | -0.62 | -16.76% | 145 | 651 | 120.65% |
| SE240517C00069000 | 2024-05-10 3:41PM EDT | 69.00 | 2.69 | 2.61 | 2.73 | -0.86 | -24.23% | 166 | 168 | 119.58% |
| SE240517C00070000 | 2024-05-10 3:53PM EDT | 70.00 | 2.34 | 2.27 | 2.40 | -0.55 | -19.03% | 273 | 10,044 | 118.85% |
| SE240517C00071000 | 2024-05-10 3:59PM EDT | 71.00 | 2.00 | 1.79 | 2.04 | -0.88 | -30.56% | 8 | 52 | 114.45% |
| SE240517C00072000 | 2024-05-10 3:31PM EDT | 72.00 | 1.71 | 1.68 | 1.75 | -0.50 | -22.62% | 71 | 118 | 115.92% |
| SE240517C00073000 | 2024-05-10 3:59PM EDT | 73.00 | 1.46 | 1.41 | 1.48 | -0.50 | -25.51% | 50 | 91 | 114.26% |
| SE240517C00074000 | 2024-05-10 3:59PM EDT | 74.00 | 1.22 | 1.18 | 1.24 | -0.41 | -25.15% | 204 | 91 | 112.70% |
| SE240517C00075000 | 2024-05-10 3:57PM EDT | 75.00 | 1.05 | 0.98 | 1.09 | -0.36 | -25.53% | 369 | 2,099 | 112.45% |
| SE240517C00076000 | 2024-05-10 3:31PM EDT | 76.00 | 0.89 | 0.83 | 0.87 | -0.33 | -27.05% | 66 | 52 | 110.84% |
| SE240517C00077000 | 2024-05-10 12:46PM EDT | 77.00 | 0.76 | 0.68 | 0.74 | -0.53 | -41.09% | 21 | 112 | 110.16% |
| SE240517C00078000 | 2024-05-10 1:04PM EDT | 78.00 | 0.62 | 0.58 | 0.62 | -0.30 | -32.61% | 80 | 232 | 110.06% |
| SE240517C00080000 | 2024-05-10 3:57PM EDT | 80.00 | 0.41 | 0.39 | 0.43 | -0.22 | -34.92% | 63 | 1,679 | 108.89% |
| SE240517C00085000 | 2024-05-10 3:07PM EDT | 85.00 | 0.13 | 0.12 | 0.19 | -0.13 | -50.00% | 234 | 464 | 107.81% |
| SE240517C00090000 | 2024-05-10 2:33PM EDT | 90.00 | 0.13 | 0.05 | 0.13 | +0.01 | +8.33% | 501 | 2,379 | 115.23% |
| SE240517C00095000 | 2024-05-10 12:45PM EDT | 95.00 | 0.05 | 0.02 | 0.09 | -0.04 | -44.44% | 21 | 707 | 121.88% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00020000 | 2024-03-28 9:48AM EDT | 20.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 5 | 198 | 539.45% |
| SE240517P00022500 | 2024-04-30 10:09AM EDT | 22.50 | 0.08 | 0.00 | 1.00 | 0.00 | - | 1 | 3,240 | 466.02% |
| SE240517P00025000 | 2024-04-22 10:19AM EDT | 25.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 20 | 959 | 321.09% |
| SE240517P00030000 | 2024-05-10 3:57PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 299 | 12,127 | 215.63% |
| SE240517P00031000 | 2024-04-09 10:06AM EDT | 31.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 337.50% |
| SE240517P00032000 | 2024-04-01 12:15PM EDT | 32.00 | 0.16 | 0.00 | 2.17 | 0.00 | - | 2 | 9 | 391.41% |
| SE240517P00033000 | 2024-04-16 10:12AM EDT | 33.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 10 | 28 | 245.31% |
| SE240517P00034000 | 2024-05-10 12:19PM EDT | 34.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 7 | 1,067 | 187.50% |
| SE240517P00035000 | 2024-05-07 9:45AM EDT | 35.00 | 0.08 | 0.01 | 1.28 | 0.00 | - | 2 | 5,668 | 306.45% |
| SE240517P00036000 | 2024-04-10 10:47AM EDT | 36.00 | 0.11 | 0.01 | 1.28 | 0.00 | - | 2 | 102 | 294.53% |
| SE240517P00037000 | 2024-05-10 12:19PM EDT | 37.00 | 0.02 | 0.02 | 0.17 | -0.05 | -71.43% | 7 | 89 | 196.88% |
| SE240517P00038000 | 2024-05-01 1:12PM EDT | 38.00 | 0.36 | 0.02 | 1.29 | 0.00 | - | 7 | 99 | 272.85% |
| SE240517P00039000 | 2024-05-01 1:12PM EDT | 39.00 | 0.35 | 0.02 | 1.23 | 0.00 | - | 7 | 72 | 258.98% |
| SE240517P00040000 | 2024-05-10 1:04PM EDT | 40.00 | 0.02 | 0.03 | 0.05 | -0.03 | -60.00% | 35 | 2,526 | 152.34% |
| SE240517P00041000 | 2024-05-07 11:47AM EDT | 41.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 4 | 217 | 142.97% |
| SE240517P00042000 | 2024-05-09 3:38PM EDT | 42.00 | 0.04 | 0.02 | 0.19 | -0.01 | -20.00% | 9 | 111 | 159.38% |
| SE240517P00043000 | 2024-05-10 11:46AM EDT | 43.00 | 0.04 | 0.03 | 0.63 | -0.02 | -33.33% | 2 | 144 | 187.89% |
| SE240517P00044000 | 2024-05-10 3:32PM EDT | 44.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 76 | 978 | 130.86% |
| SE240517P00045000 | 2024-05-10 3:55PM EDT | 45.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 416 | 2,133 | 127.34% |
| SE240517P00046000 | 2024-05-09 2:25PM EDT | 46.00 | 0.09 | 0.05 | 1.34 | 0.00 | - | 13 | 537 | 194.34% |
| SE240517P00047000 | 2024-05-10 3:57PM EDT | 47.00 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 654 | 1,193 | 121.88% |
| SE240517P00048000 | 2024-05-08 3:24PM EDT | 48.00 | 0.21 | 0.06 | 1.00 | 0.00 | - | 5 | 644 | 163.18% |
| SE240517P00049000 | 2024-05-10 3:52PM EDT | 49.00 | 0.16 | 0.13 | 0.20 | 0.00 | - | 80 | 439 | 118.75% |
| SE240517P00050000 | 2024-05-10 3:06PM EDT | 50.00 | 0.19 | 0.17 | 0.25 | +0.01 | +5.56% | 502 | 4,442 | 117.19% |
| SE240517P00051000 | 2024-05-10 12:52PM EDT | 51.00 | 0.26 | 0.24 | 0.28 | +0.01 | +4.00% | 18 | 154 | 115.04% |
| SE240517P00052000 | 2024-05-10 3:24PM EDT | 52.00 | 0.32 | 0.31 | 0.35 | +0.02 | +6.67% | 49 | 160 | 113.87% |
| SE240517P00053000 | 2024-05-10 3:58PM EDT | 53.00 | 0.42 | 0.40 | 0.43 | +0.02 | +5.00% | 124 | 79 | 112.50% |
| SE240517P00054000 | 2024-05-10 3:51PM EDT | 54.00 | 0.53 | 0.52 | 0.57 | +0.03 | +6.00% | 172 | 299 | 112.99% |
| SE240517P00055000 | 2024-05-10 3:53PM EDT | 55.00 | 0.69 | 0.68 | 0.71 | +0.08 | +13.11% | 239 | 4,582 | 112.99% |
| SE240517P00056000 | 2024-05-10 3:49PM EDT | 56.00 | 0.87 | 0.84 | 0.91 | +0.01 | +1.16% | 62 | 109 | 113.09% |
| SE240517P00057000 | 2024-05-10 3:59PM EDT | 57.00 | 1.11 | 1.10 | 1.12 | +0.11 | +11.00% | 232 | 189 | 114.16% |
| SE240517P00058000 | 2024-05-10 3:45PM EDT | 58.00 | 1.41 | 1.35 | 1.42 | +0.19 | +15.57% | 46 | 325 | 115.28% |
| SE240517P00059000 | 2024-05-10 3:59PM EDT | 59.00 | 1.69 | 1.66 | 1.77 | +0.18 | +11.92% | 188 | 658 | 116.89% |
| SE240517P00060000 | 2024-05-10 3:26PM EDT | 60.00 | 2.09 | 2.01 | 2.10 | +0.24 | +12.97% | 166 | 1,332 | 117.38% |
| SE240517P00061000 | 2024-05-10 3:59PM EDT | 61.00 | 2.45 | 2.41 | 2.59 | +0.26 | +11.87% | 16 | 365 | 119.97% |
| SE240517P00062000 | 2024-05-10 3:43PM EDT | 62.00 | 2.86 | 2.81 | 2.98 | +0.29 | +11.28% | 46 | 1,168 | 119.68% |
| SE240517P00063000 | 2024-05-10 3:53PM EDT | 63.00 | 3.32 | 3.25 | 3.45 | +0.22 | +7.10% | 68 | 1,019 | 120.07% |
| SE240517P00064000 | 2024-05-10 3:56PM EDT | 64.00 | 3.85 | 3.80 | 3.95 | +0.45 | +13.24% | 346 | 1,288 | 121.29% |
| SE240517P00065000 | 2024-05-10 3:56PM EDT | 65.00 | 4.39 | 4.35 | 4.50 | +0.45 | +11.42% | 497 | 1,134 | 122.22% |
| SE240517P00066000 | 2024-05-10 3:48PM EDT | 66.00 | 4.90 | 4.90 | 5.05 | +0.41 | +9.13% | 235 | 826 | 122.07% |
| SE240517P00067000 | 2024-05-10 3:33PM EDT | 67.00 | 5.36 | 5.45 | 5.60 | +0.36 | +7.20% | 70 | 213 | 120.95% |
| SE240517P00068000 | 2024-05-10 12:28PM EDT | 68.00 | 6.25 | 6.00 | 6.20 | +0.70 | +12.61% | 10 | 425 | 119.53% |
| SE240517P00069000 | 2024-05-09 10:36AM EDT | 69.00 | 5.95 | 6.60 | 6.80 | 0.00 | - | 4 | 29 | 117.82% |
| SE240517P00070000 | 2024-05-10 3:59PM EDT | 70.00 | 7.40 | 7.25 | 7.45 | +0.80 | +12.12% | 11 | 174 | 116.60% |
| SE240517P00071000 | 2024-05-10 11:33AM EDT | 71.00 | 7.80 | 7.90 | 8.15 | +0.35 | +4.70% | 3 | 19 | 115.09% |
| SE240517P00072000 | 2024-05-10 10:43AM EDT | 72.00 | 8.25 | 8.65 | 8.85 | +0.15 | +1.85% | 10 | 13 | 114.16% |
| SE240517P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 11.35 | 10.85 | 11.25 | -0.95 | -7.72% | 1 | 119 | 109.42% |
| SE240517P00080000 | 2024-05-10 12:01PM EDT | 80.00 | 15.60 | 15.20 | 16.50 | +1.15 | +7.96% | 2 | 46 | 128.71% |
| SE240517P00085000 | 2024-03-14 3:44PM EDT | 85.00 | 24.95 | 29.00 | 33.80 | 0.00 | - | 9 | 0 | 489.01% |
