Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.345,56 +1.130,00 (+1,82%) CMC Crypto 200
1.450,10 -17,83 (-1,21%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Sea Limited (SE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240607C00045000 | 2024-06-03 9:30AM EDT | 2024-06-07 | 22.63 | 22.50 | 25.45 | -5.45 | -19.41% | 1 | 1 | 306.54% |
| SE240614C00045000 | 2024-05-16 3:17PM EDT | 2024-06-14 | 27.10 | 23.00 | 25.15 | 0.00 | - | - | 1 | 181.25% |
| SE240621C00045000 | 2024-05-30 12:47PM EDT | 2024-06-21 | 22.27 | 22.85 | 24.80 | 0.00 | - | 1 | 9,962 | 125.20% |
| SE240628C00045000 | 2024-05-23 9:35AM EDT | 2024-06-28 | 29.01 | 23.60 | 25.95 | 0.00 | - | 1 | 2 | 105.66% |
| SE240719C00045000 | 2024-05-28 9:30AM EDT | 2024-07-19 | 24.20 | 24.00 | 26.00 | 0.00 | - | 11 | 28 | 86.82% |
| SE240816C00045000 | 2024-05-21 1:50PM EDT | 2024-08-16 | 29.04 | 24.65 | 26.85 | 0.00 | - | 20 | 729 | 85.06% |
| SE240920C00045000 | 2024-05-17 3:08PM EDT | 2024-09-20 | 30.26 | 23.55 | 27.30 | 0.00 | - | 3 | 14 | 64.89% |
| SE241115C00045000 | 2024-06-03 1:52PM EDT | 2024-11-15 | 25.80 | 26.05 | 26.70 | -4.00 | -13.42% | 2 | 70 | 64.58% |
| SE250117C00045000 | 2024-05-30 12:25PM EDT | 2025-01-17 | 25.50 | 27.10 | 28.00 | 0.00 | - | 1 | 2,728 | 65.34% |
| SE250321C00045000 | 2024-06-03 1:12PM EDT | 2025-03-21 | 27.70 | 28.25 | 29.10 | +0.84 | +3.13% | 2 | 0 | 65.83% |
| SE250620C00045000 | 2024-05-07 11:17AM EDT | 2025-06-20 | 28.30 | 29.15 | 31.20 | 0.00 | - | 1 | 4 | 66.21% |
| SE251219C00045000 | 2024-05-16 11:09AM EDT | 2025-12-19 | 35.00 | 31.90 | 34.30 | 0.00 | - | 1 | 91 | 67.87% |
| SE260116C00045000 | 2024-05-28 9:31AM EDT | 2026-01-16 | 30.80 | 32.20 | 34.10 | 0.00 | - | 1 | 125 | 66.47% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240607P00045000 | 2024-05-20 2:59PM EDT | 2024-06-07 | 0.07 | 0.00 | 1.26 | 0.00 | - | - | 4 | 264.26% |
| SE240614P00045000 | 2024-05-29 10:46AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 40 | 98.44% |
| SE240621P00045000 | 2024-05-30 11:14AM EDT | 2024-06-21 | 0.11 | 0.01 | 0.10 | 0.00 | - | 1 | 12,225 | 86.72% |
| SE240719P00045000 | 2024-05-30 3:10PM EDT | 2024-07-19 | 0.14 | 0.01 | 0.38 | 0.00 | - | 2 | 34 | 67.19% |
| SE240816P00045000 | 2024-06-03 1:20PM EDT | 2024-08-16 | 0.30 | 0.13 | 0.31 | -0.06 | -16.67% | 2 | 401 | 54.39% |
| SE240920P00045000 | 2024-06-03 1:13PM EDT | 2024-09-20 | 0.68 | 0.21 | 0.49 | +0.18 | +36.00% | 6 | 457 | 53.08% |
| SE241018P00045000 | 2024-05-22 12:51PM EDT | 2024-10-18 | 0.53 | 0.55 | 0.63 | 0.00 | - | 2 | 6 | 50.29% |
| SE241115P00045000 | 2024-06-03 1:06PM EDT | 2024-11-15 | 0.97 | 0.87 | 1.00 | -0.07 | -6.73% | 2 | 401 | 50.83% |
| SE250117P00045000 | 2024-05-30 3:45PM EDT | 2025-01-17 | 1.79 | 1.44 | 1.65 | 0.00 | - | 2 | 2,779 | 50.24% |
| SE250321P00045000 | 2024-05-29 12:36PM EDT | 2025-03-21 | 2.47 | 2.18 | 2.38 | 0.00 | - | 1 | 13 | 50.82% |
| SE250620P00045000 | 2024-05-28 12:05PM EDT | 2025-06-20 | 3.40 | 2.82 | 3.45 | 0.00 | - | 1 | 220 | 50.13% |
| SE251219P00045000 | 2024-05-20 10:18AM EDT | 2025-12-19 | 4.93 | 4.60 | 5.15 | 0.00 | - | 1 | 319 | 50.03% |
| SE260116P00045000 | 2024-05-17 12:41PM EDT | 2026-01-16 | 4.85 | 4.85 | 5.20 | 0.00 | - | 1 | 62 | 50.35% |
