Deutsche Märkte öffnen in 7 Stunden 50 Minuten
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.558,11 +126,60 (+0,32%) Bitcoin EUR
56.970,27 -1.082,62 (-1,86%) CMC Crypto 200
1.269,47 -21,93 (-1,70%) 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:60.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517C00060000 | 2024-05-14 3:54PM EDT | 2024-05-17 | 6.65 | 6.25 | 7.15 | +0.05 | +0.76% | 295 | 2,901 | 89.55% |
| SE240524C00060000 | 2024-05-14 2:16PM EDT | 2024-05-24 | 7.00 | 5.95 | 6.80 | +0.10 | +1.45% | 45 | 118 | 57.91% |
| SE240531C00060000 | 2024-05-13 3:33PM EDT | 2024-05-31 | 6.80 | 6.05 | 6.95 | 0.00 | - | 1 | 10 | 49.46% |
| SE240607C00060000 | 2024-05-14 10:26AM EDT | 2024-06-07 | 8.85 | 6.80 | 7.30 | +2.00 | +29.20% | 12 | 21 | 49.46% |
| SE240614C00060000 | 2024-05-14 10:12AM EDT | 2024-06-14 | 7.74 | 7.25 | 7.70 | +0.57 | +7.95% | 1 | 5 | 50.68% |
| SE240621C00060000 | 2024-05-14 3:50PM EDT | 2024-06-21 | 8.02 | 7.60 | 7.80 | +0.34 | +4.43% | 138 | 12,733 | 47.41% |
| SE240719C00060000 | 2024-05-14 12:05PM EDT | 2024-07-19 | 9.05 | 8.60 | 8.80 | +0.83 | +10.10% | 29 | 456 | 47.07% |
| SE240816C00060000 | 2024-05-14 11:58AM EDT | 2024-08-16 | 11.15 | 10.70 | 11.00 | +1.14 | +11.39% | 169 | 4,765 | 57.03% |
| SE240920C00060000 | 2024-05-14 1:32PM EDT | 2024-09-20 | 12.25 | 11.65 | 11.90 | +0.75 | +6.52% | 22 | 1,503 | 55.31% |
| SE241115C00060000 | 2024-05-14 12:46PM EDT | 2024-11-15 | 14.17 | 13.65 | 13.95 | +1.07 | +8.17% | 5 | 58 | 58.14% |
| SE250117C00060000 | 2024-05-14 1:41PM EDT | 2025-01-17 | 16.10 | 14.75 | 15.55 | +1.55 | +10.65% | 40 | 2,429 | 57.07% |
| SE250321C00060000 | 2024-05-14 10:58AM EDT | 2025-03-21 | 18.50 | 17.05 | 17.50 | +2.90 | +18.59% | 2 | 113 | 60.61% |
| SE250620C00060000 | 2024-05-06 3:57PM EDT | 2025-06-20 | 19.87 | 19.05 | 19.55 | 0.00 | - | 21 | 52 | 61.46% |
| SE251219C00060000 | 2024-05-14 3:29PM EDT | 2025-12-19 | 23.26 | 22.35 | 23.15 | +0.26 | +1.13% | 6 | 1,057 | 62.68% |
| SE260116C00060000 | 2024-05-14 9:32AM EDT | 2026-01-16 | 24.10 | 22.40 | 23.40 | +1.55 | +6.87% | 1 | 255 | 61.73% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00060000 | 2024-05-14 3:56PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.10 | -2.07 | -96.28% | 1,672 | 1,955 | 58.40% |
| SE240524P00060000 | 2024-05-14 3:03PM EDT | 2024-05-24 | 0.16 | 0.19 | 0.22 | -2.18 | -93.16% | 183 | 509 | 44.04% |
| SE240531P00060000 | 2024-05-14 3:41PM EDT | 2024-05-31 | 0.34 | 0.34 | 0.46 | -2.07 | -85.89% | 87 | 50 | 42.87% |
| SE240607P00060000 | 2024-05-14 11:43AM EDT | 2024-06-07 | 0.85 | 0.54 | 0.67 | -1.74 | -67.18% | 13 | 24 | 41.50% |
| SE240614P00060000 | 2024-05-14 2:16PM EDT | 2024-06-14 | 0.77 | 0.78 | 0.90 | -2.20 | -74.07% | 24 | 22 | 41.16% |
| SE240621P00060000 | 2024-05-14 3:54PM EDT | 2024-06-21 | 1.01 | 1.02 | 1.09 | -1.99 | -66.33% | 1,100 | 24,850 | 40.43% |
| SE240719P00060000 | 2024-05-14 3:11PM EDT | 2024-07-19 | 1.74 | 1.79 | 1.84 | -1.81 | -50.99% | 227 | 721 | 39.55% |
| SE240816P00060000 | 2024-05-14 3:53PM EDT | 2024-08-16 | 3.53 | 3.55 | 3.70 | -1.72 | -32.76% | 44 | 458 | 49.56% |
| SE240920P00060000 | 2024-05-14 11:29AM EDT | 2024-09-20 | 4.33 | 4.25 | 4.40 | -1.47 | -25.34% | 3 | 1,163 | 47.41% |
| SE241115P00060000 | 2024-05-14 9:41AM EDT | 2024-11-15 | 5.80 | 5.75 | 5.90 | -1.30 | -18.31% | 3 | 452 | 48.53% |
| SE250117P00060000 | 2024-05-14 11:48AM EDT | 2025-01-17 | 7.15 | 6.90 | 7.50 | -1.00 | -12.27% | 74 | 3,486 | 50.06% |
| SE250321P00060000 | 2024-05-06 9:31AM EDT | 2025-03-21 | 9.25 | 8.10 | 8.40 | 0.00 | - | - | 2 | 48.79% |
| SE250620P00060000 | 2024-05-10 1:52PM EDT | 2025-06-20 | 10.80 | 9.55 | 9.80 | 0.00 | - | 28 | 93 | 48.51% |
| SE251219P00060000 | 2024-05-14 3:47PM EDT | 2025-12-19 | 11.87 | 11.70 | 12.20 | -1.08 | -8.34% | 14 | 62 | 48.23% |
| SE260116P00060000 | 2024-05-14 10:54AM EDT | 2026-01-16 | 12.15 | 11.95 | 12.80 | -1.35 | -10.00% | 2 | 134 | 49.07% |
