Deutsche Märkte öffnen in 8 Stunden 22 Minuten
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.558,11 +126,60 (+0,32%) Bitcoin EUR
56.938,33 -1.117,90 (-1,93%) CMC Crypto 200
1.269,04 -22,36 (-1,73%) Nasdaq Compositive
16.511,18 +122,94 (+0,75%) S&P 500
5.246,68 +25,26 (+0,48%)
Sea Limited (SE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517C00050000 | 2024-05-14 3:54PM EDT | 2024-05-17 | 16.36 | 15.30 | 17.15 | +1.59 | +10.77% | 10 | 2,767 | 235.35% |
| SE240524C00050000 | 2024-05-13 1:37PM EDT | 2024-05-24 | 14.23 | 15.25 | 17.40 | 0.00 | - | 2 | 17 | 80.47% |
| SE240531C00050000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 16.81 | 16.25 | 18.55 | 0.00 | - | 1 | 14 | 120.02% |
| SE240621C00050000 | 2024-05-14 11:26AM EDT | 2024-06-21 | 18.50 | 16.15 | 17.60 | +3.14 | +20.44% | 157 | 9,463 | 67.77% |
| SE240719C00050000 | 2024-04-25 2:34PM EDT | 2024-07-19 | 15.35 | 16.00 | 17.35 | 0.00 | - | 27 | 12 | 61.28% |
| SE240816C00050000 | 2024-05-14 1:55PM EDT | 2024-08-16 | 18.99 | 18.05 | 18.30 | +2.19 | +13.04% | 30 | 679 | 62.84% |
| SE240920C00050000 | 2024-05-14 12:17PM EDT | 2024-09-20 | 19.10 | 18.65 | 18.95 | +0.17 | +0.90% | 7 | 377 | 60.25% |
| SE241115C00050000 | 2024-05-08 11:04AM EDT | 2024-11-15 | 19.95 | 20.05 | 20.45 | 0.00 | - | 1 | 19 | 61.94% |
| SE250117C00050000 | 2024-05-14 3:51PM EDT | 2025-01-17 | 21.95 | 21.40 | 21.75 | +1.45 | +7.07% | 4 | 7,313 | 62.10% |
| SE250321C00050000 | 2024-05-01 1:41PM EDT | 2025-03-21 | 20.90 | 22.80 | 23.30 | 0.00 | - | - | 1 | 63.70% |
| SE250620C00050000 | 2024-05-14 12:09PM EDT | 2025-06-20 | 25.19 | 24.55 | 25.05 | +0.39 | +1.57% | 5 | 440 | 64.47% |
| SE251219C00050000 | 2024-05-14 1:02PM EDT | 2025-12-19 | 28.50 | 27.45 | 28.15 | +1.50 | +5.56% | 1 | 752 | 65.39% |
| SE260116C00050000 | 2024-05-14 10:51AM EDT | 2026-01-16 | 29.80 | 27.60 | 28.80 | +1.35 | +4.75% | 18 | 655 | 65.44% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00050000 | 2024-05-14 3:57PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.29 | -96.67% | 838 | 6,614 | 109.38% |
| SE240524P00050000 | 2024-05-14 12:53PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.10 | -0.28 | -84.85% | 44 | 195 | 78.52% |
| SE240531P00050000 | 2024-05-14 10:52AM EDT | 2024-05-31 | 0.08 | 0.01 | 0.10 | -0.30 | -78.95% | 46 | 153 | 61.33% |
| SE240607P00050000 | 2024-05-14 10:00AM EDT | 2024-06-07 | 0.07 | 0.01 | 0.11 | -0.36 | -83.72% | 2 | 30 | 52.73% |
| SE240614P00050000 | 2024-05-13 11:01AM EDT | 2024-06-14 | 0.55 | 0.01 | 0.55 | 0.00 | - | 3 | 10 | 61.72% |
| SE240621P00050000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 0.14 | 0.07 | 0.21 | -0.47 | -77.05% | 317 | 31,262 | 52.64% |
| SE240628P00050000 | 2024-05-10 3:38PM EDT | 2024-06-28 | 0.68 | 0.04 | 0.27 | 0.00 | - | - | 1 | 51.07% |
| SE240719P00050000 | 2024-05-14 11:50AM EDT | 2024-07-19 | 0.45 | 0.31 | 0.34 | -0.47 | -51.09% | 12 | 474 | 44.58% |
| SE240816P00050000 | 2024-05-14 11:55AM EDT | 2024-08-16 | 1.14 | 1.07 | 1.17 | -0.67 | -37.02% | 178 | 2,409 | 51.95% |
| SE240920P00050000 | 2024-05-14 1:00PM EDT | 2024-09-20 | 1.50 | 1.49 | 1.58 | -0.83 | -35.62% | 43 | 8,721 | 50.00% |
| SE241115P00050000 | 2024-05-14 9:49AM EDT | 2024-11-15 | 2.74 | 2.44 | 2.58 | -0.56 | -16.97% | 28 | 1,109 | 50.13% |
| SE250117P00050000 | 2024-05-14 3:48PM EDT | 2025-01-17 | 3.39 | 3.35 | 3.50 | -0.86 | -20.24% | 10 | 3,485 | 50.27% |
| SE250321P00050000 | 2024-05-14 11:43AM EDT | 2025-03-21 | 4.50 | 4.35 | 4.60 | -0.55 | -10.89% | 9 | 9 | 50.68% |
| SE250620P00050000 | 2024-04-29 11:23AM EDT | 2025-06-20 | 7.24 | 5.50 | 5.80 | 0.00 | - | 1 | 3 | 50.49% |
| SE251219P00050000 | 2024-05-14 3:47PM EDT | 2025-12-19 | 7.61 | 7.40 | 7.85 | -1.24 | -14.01% | 21 | 166 | 50.79% |
| SE260116P00050000 | 2024-05-14 10:38AM EDT | 2026-01-16 | 7.60 | 7.15 | 8.50 | -0.90 | -10.59% | 1 | 138 | 52.14% |
