Deutsche Märkte öffnen in 3 Stunden 34 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.082,21 -489,57 (-0,76%) CMC Crypto 200
1.511,52 -14,90 (-0,98%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Sea Limited (SE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524C00060000 | 2024-05-20 3:43PM EDT | 2024-05-24 | 13.27 | 13.40 | 14.60 | 0.00 | - | 9 | 128 | 194.34% |
| SE240531C00060000 | 2024-05-22 10:52AM EDT | 2024-05-31 | 13.48 | 13.45 | 14.20 | +0.20 | +1.51% | 1 | 17 | 77.73% |
| SE240607C00060000 | 2024-05-16 1:53PM EDT | 2024-06-07 | 12.00 | 13.60 | 15.75 | 0.00 | - | 3 | 19 | 94.14% |
| SE240614C00060000 | 2024-05-20 9:32AM EDT | 2024-06-14 | 13.20 | 13.40 | 14.60 | 0.00 | - | 1 | 5 | 57.32% |
| SE240621C00060000 | 2024-05-22 3:04PM EDT | 2024-06-21 | 14.00 | 13.85 | 15.20 | +0.34 | +2.49% | 5 | 12,741 | 65.23% |
| SE240628C00060000 | 2024-05-15 3:02PM EDT | 2024-06-28 | 10.02 | 13.55 | 15.35 | 0.00 | - | - | 4 | 57.08% |
| SE240719C00060000 | 2024-05-22 2:14PM EDT | 2024-07-19 | 14.65 | 14.45 | 14.85 | +0.15 | +1.03% | 4 | 464 | 52.20% |
| SE240816C00060000 | 2024-05-22 1:27PM EDT | 2024-08-16 | 16.10 | 14.75 | 17.80 | +0.22 | +1.39% | 5 | 4,615 | 58.74% |
| SE240920C00060000 | 2024-05-22 9:30AM EDT | 2024-09-20 | 16.90 | 16.85 | 18.05 | +0.61 | +3.74% | 2 | 1,513 | 59.19% |
| SE241018C00060000 | 2024-05-22 1:02PM EDT | 2024-10-18 | 17.28 | 17.50 | 18.80 | +9.35 | +117.91% | 20 | 3 | 58.30% |
| SE241115C00060000 | 2024-05-20 10:56AM EDT | 2024-11-15 | 17.68 | 18.60 | 19.00 | 0.00 | - | 1 | 55 | 57.62% |
| SE250117C00060000 | 2024-05-21 12:28PM EDT | 2025-01-17 | 20.35 | 19.90 | 20.55 | +0.45 | +2.26% | 1 | 2,358 | 57.07% |
| SE250321C00060000 | 2024-05-21 1:41PM EDT | 2025-03-21 | 21.90 | 21.95 | 22.50 | 0.00 | - | 11 | 126 | 60.08% |
| SE250620C00060000 | 2024-05-17 9:44AM EDT | 2025-06-20 | 24.00 | 24.05 | 24.65 | 0.00 | - | 1 | 51 | 61.24% |
| SE251219C00060000 | 2024-05-16 3:03PM EDT | 2025-12-19 | 27.00 | 26.20 | 28.10 | 0.00 | - | 3 | 1,048 | 59.97% |
| SE260116C00060000 | 2024-05-21 1:56PM EDT | 2026-01-16 | 27.98 | 27.60 | 30.45 | 0.00 | - | 2 | 258 | 64.72% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524P00060000 | 2024-05-22 3:22PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.02 | +0.03 | +100.00% | 3 | 592 | 109.38% |
| SE240531P00060000 | 2024-05-20 3:32PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.18 | 0.00 | - | 5 | 114 | 71.48% |
| SE240607P00060000 | 2024-05-16 10:05AM EDT | 2024-06-07 | 0.23 | 0.01 | 0.40 | 0.00 | - | 5 | 23 | 61.72% |
| SE240614P00060000 | 2024-05-20 9:36AM EDT | 2024-06-14 | 0.30 | 0.01 | 0.58 | 0.00 | - | 1 | 32 | 55.81% |
| SE240621P00060000 | 2024-05-22 3:16PM EDT | 2024-06-21 | 0.14 | 0.06 | 0.30 | -0.02 | -12.50% | 91 | 25,306 | 49.07% |
| SE240628P00060000 | 2024-05-21 11:06AM EDT | 2024-06-28 | 0.28 | 0.17 | 0.25 | 0.00 | - | 15 | 22 | 42.38% |
| SE240719P00060000 | 2024-05-22 3:43PM EDT | 2024-07-19 | 0.48 | 0.44 | 0.50 | -0.03 | -5.88% | 27 | 813 | 40.11% |
| SE240816P00060000 | 2024-05-21 2:12PM EDT | 2024-08-16 | 1.65 | 1.38 | 1.65 | 0.00 | - | 10 | 542 | 48.54% |
| SE240920P00060000 | 2024-05-17 11:56AM EDT | 2024-09-20 | 2.30 | 2.16 | 2.26 | 0.00 | - | 150 | 1,560 | 46.53% |
| SE241018P00060000 | 2024-05-22 10:31AM EDT | 2024-10-18 | 2.67 | 2.47 | 2.68 | 0.00 | - | 10 | 52 | 45.22% |
| SE241115P00060000 | 2024-05-20 9:30AM EDT | 2024-11-15 | 4.00 | 3.40 | 3.60 | 0.00 | - | 1 | 448 | 47.77% |
| SE250117P00060000 | 2024-05-22 10:02AM EDT | 2025-01-17 | 4.70 | 4.55 | 4.75 | -0.25 | -5.05% | 7 | 3,485 | 47.43% |
| SE250321P00060000 | 2024-05-22 10:50AM EDT | 2025-03-21 | 6.05 | 5.80 | 6.55 | -3.20 | -34.59% | 6 | 2 | 50.79% |
| SE250620P00060000 | 2024-05-15 12:03PM EDT | 2025-06-20 | 9.00 | 7.20 | 7.60 | 0.00 | - | 1 | 94 | 48.83% |
| SE251219P00060000 | 2024-05-21 9:49AM EDT | 2025-12-19 | 9.80 | 8.70 | 9.95 | 0.00 | - | 5 | 82 | 48.25% |
| SE260116P00060000 | 2024-05-22 10:02AM EDT | 2026-01-16 | 9.92 | 9.05 | 10.15 | -0.43 | -4.15% | 4 | 132 | 47.77% |
