Deutsche Märkte öffnen in 5 Stunden 15 Minuten
Nikkei 225
38.613,89 -309,14 (-0,79%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.327,19 +776,19 (+1,24%) CMC Crypto 200
1.445,65 -22,29 (-1,52%) 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:65.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240607C00065000 | 2024-05-31 3:42PM EDT | 2024-06-07 | 2.94 | 4.30 | 4.70 | 0.00 | - | 48 | 68 | 61.13% |
| SE240614C00065000 | 2024-05-31 11:34AM EDT | 2024-06-14 | 2.87 | 4.90 | 6.55 | 0.00 | - | 1 | 17 | 66.11% |
| SE240621C00065000 | 2024-06-03 1:31PM EDT | 2024-06-21 | 4.85 | 5.20 | 5.40 | +1.21 | +33.24% | 120 | 9,096 | 45.12% |
| SE240628C00065000 | 2024-05-31 10:53AM EDT | 2024-06-28 | 3.90 | 5.55 | 5.90 | 0.00 | - | 10 | 19 | 46.75% |
| SE240705C00065000 | 2024-05-29 10:35AM EDT | 2024-07-05 | 5.40 | 5.80 | 6.80 | 0.00 | - | - | 1 | 53.98% |
| SE240719C00065000 | 2024-06-03 1:59PM EDT | 2024-07-19 | 6.27 | 6.50 | 6.90 | +1.12 | +21.75% | 21 | 618 | 46.17% |
| SE240816C00065000 | 2024-06-03 2:52PM EDT | 2024-08-16 | 8.52 | 8.75 | 9.25 | +1.06 | +14.21% | 10 | 565 | 54.83% |
| SE240920C00065000 | 2024-06-03 2:35PM EDT | 2024-09-20 | 9.75 | 9.90 | 10.15 | +1.50 | +18.18% | 7 | 428 | 52.45% |
| SE241018C00065000 | 2024-05-31 9:51AM EDT | 2024-10-18 | 9.29 | 10.60 | 11.30 | 0.00 | - | 1 | 24 | 52.62% |
| SE241115C00065000 | 2024-05-31 2:44PM EDT | 2024-11-15 | 10.66 | 11.90 | 12.35 | 0.00 | - | 2 | 45 | 54.69% |
| SE250117C00065000 | 2024-05-31 11:30AM EDT | 2025-01-17 | 11.95 | 13.70 | 14.65 | 0.00 | - | 5 | 2,328 | 56.53% |
| SE250321C00065000 | 2024-05-28 10:38AM EDT | 2025-03-21 | 14.83 | 15.45 | 16.50 | 0.00 | - | 52 | 39 | 57.86% |
| SE250620C00065000 | 2024-05-28 9:49AM EDT | 2025-06-20 | 16.30 | 17.70 | 18.35 | 0.00 | - | 6 | 134 | 58.33% |
| SE251219C00065000 | 2024-05-29 9:35AM EDT | 2025-12-19 | 20.39 | 20.90 | 22.05 | 0.00 | - | 1 | 443 | 59.00% |
| SE260116C00065000 | 2024-05-31 10:33AM EDT | 2026-01-16 | 20.00 | 21.55 | 22.60 | 0.00 | - | 2 | 134 | 59.49% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240607P00065000 | 2024-06-03 3:43PM EDT | 2024-06-07 | 0.17 | 0.13 | 0.17 | -0.37 | -68.52% | 83 | 129 | 49.02% |
| SE240614P00065000 | 2024-06-03 1:11PM EDT | 2024-06-14 | 0.66 | 0.52 | 0.57 | -0.44 | -40.00% | 41 | 70 | 44.14% |
| SE240621P00065000 | 2024-06-03 3:47PM EDT | 2024-06-21 | 0.85 | 0.74 | 0.78 | -0.60 | -41.38% | 74 | 5,056 | 39.36% |
| SE240628P00065000 | 2024-06-03 3:18PM EDT | 2024-06-28 | 1.20 | 1.05 | 1.14 | -1.05 | -46.67% | 16 | 72 | 39.84% |
| SE240705P00065000 | 2024-05-31 11:35AM EDT | 2024-07-05 | 1.57 | 1.09 | 1.39 | -0.69 | -30.53% | 1 | 15 | 38.99% |
| SE240712P00065000 | 2024-05-31 2:14PM EDT | 2024-07-12 | 1.62 | 1.06 | 1.67 | -0.80 | -33.06% | 1 | 1 | 39.01% |
| SE240719P00065000 | 2024-06-03 3:15PM EDT | 2024-07-19 | 1.92 | 1.75 | 1.83 | -0.71 | -27.00% | 28 | 1,106 | 37.82% |
| SE240816P00065000 | 2024-06-03 9:58AM EDT | 2024-08-16 | 3.95 | 3.65 | 3.85 | -0.50 | -11.24% | 1 | 657 | 47.90% |
| SE240920P00065000 | 2024-06-03 3:55PM EDT | 2024-09-20 | 4.70 | 4.55 | 4.70 | -1.30 | -21.67% | 20 | 1,324 | 45.54% |
| SE241018P00065000 | 2024-06-03 12:02PM EDT | 2024-10-18 | 5.25 | 5.05 | 5.25 | -0.26 | -4.72% | 11 | 128 | 44.12% |
| SE241115P00065000 | 2024-05-29 2:53PM EDT | 2024-11-15 | 6.90 | 6.05 | 6.30 | 0.00 | - | 29 | 281 | 46.24% |
| SE250117P00065000 | 2024-05-31 12:47PM EDT | 2025-01-17 | 8.63 | 7.35 | 7.55 | 0.00 | - | 1 | 2,598 | 45.44% |
| SE250321P00065000 | 2024-05-29 1:13PM EDT | 2025-03-21 | 9.45 | 8.50 | 8.95 | 0.00 | - | 6 | 7 | 46.28% |
| SE250620P00065000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 10.74 | 10.20 | 10.65 | 0.00 | - | 1 | 32 | 46.82% |
| SE251219P00065000 | 2024-05-29 9:35AM EDT | 2025-12-19 | 13.34 | 12.25 | 13.05 | 0.00 | - | 1 | 85 | 46.06% |
| SE260116P00065000 | 2024-05-23 9:41AM EDT | 2026-01-16 | 12.50 | 12.60 | 13.25 | 0.00 | - | 1 | 9 | 45.58% |
