Deutsche Märkte geschlossen
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.558,11 +126,60 (+0,32%) Bitcoin EUR
56.923,38 -1.368,22 (-2,35%) CMC Crypto 200
1.267,83 -23,56 (-1,82%) 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:80.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517C00080000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.17 | -0.27 | -90.00% | 821 | 3,514 | 97.66% |
| SE240524C00080000 | 2024-05-14 1:24PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.12 | -0.46 | -86.79% | 142 | 2,057 | 56.64% |
| SE240531C00080000 | 2024-05-14 10:56AM EDT | 2024-05-31 | 0.20 | 0.10 | 0.30 | -0.45 | -69.23% | 128 | 441 | 53.13% |
| SE240607C00080000 | 2024-05-14 10:35AM EDT | 2024-06-07 | 0.50 | 0.15 | 0.21 | -0.22 | -30.56% | 16 | 29 | 45.51% |
| SE240614C00080000 | 2024-05-14 1:17PM EDT | 2024-06-14 | 0.33 | 0.26 | 0.37 | -0.48 | -59.26% | 6 | 21 | 45.80% |
| SE240621C00080000 | 2024-05-14 3:37PM EDT | 2024-06-21 | 0.49 | 0.42 | 0.47 | -0.59 | -54.63% | 390 | 8,989 | 44.09% |
| SE240628C00080000 | 2024-05-14 2:48PM EDT | 2024-06-28 | 0.66 | 0.54 | 0.66 | -0.58 | -46.77% | 21 | 2 | 44.63% |
| SE240719C00080000 | 2024-05-14 3:54PM EDT | 2024-07-19 | 1.06 | 0.98 | 1.06 | -0.58 | -35.37% | 104 | 533 | 42.90% |
| SE240816C00080000 | 2024-05-14 3:52PM EDT | 2024-08-16 | 2.93 | 2.67 | 2.93 | -0.08 | -2.66% | 11 | 215 | 52.88% |
| SE240920C00080000 | 2024-05-14 9:54AM EDT | 2024-09-20 | 3.98 | 3.65 | 3.85 | -0.02 | -0.50% | 15 | 2,339 | 52.05% |
| SE241115C00080000 | 2024-05-14 1:13PM EDT | 2024-11-15 | 5.98 | 5.60 | 5.90 | +0.36 | +6.41% | 15 | 315 | 54.85% |
| SE250117C00080000 | 2024-05-14 3:59PM EDT | 2025-01-17 | 7.30 | 7.20 | 7.40 | +0.16 | +2.24% | 1,551 | 10,160 | 54.71% |
| SE250321C00080000 | 2024-05-13 12:43PM EDT | 2025-03-21 | 8.70 | 9.05 | 9.40 | 0.00 | - | 62 | 63 | 56.83% |
| SE250620C00080000 | 2024-05-14 10:46AM EDT | 2025-06-20 | 11.79 | 11.10 | 12.00 | -0.31 | -2.56% | 9 | 100 | 58.39% |
| SE251219C00080000 | 2024-05-08 12:52PM EDT | 2025-12-19 | 15.30 | 14.85 | 15.60 | 0.00 | - | 4 | 3,314 | 59.47% |
| SE260116C00080000 | 2024-05-14 1:15PM EDT | 2026-01-16 | 16.00 | 15.30 | 15.90 | +1.00 | +6.67% | 9 | 225 | 59.20% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00080000 | 2024-05-10 12:01PM EDT | 2024-05-17 | 15.60 | 11.80 | 14.30 | 0.00 | - | 1 | 45 | 144.43% |
| SE240524P00080000 | 2024-05-14 3:57PM EDT | 2024-05-24 | 13.60 | 13.45 | 15.50 | -1.08 | -7.36% | 36 | 2 | 94.24% |
| SE240621P00080000 | 2024-04-09 12:00PM EDT | 2024-06-21 | 23.50 | 15.15 | 15.45 | 0.00 | - | 1 | 3 | 64.60% |
| SE240719P00080000 | 2024-05-13 2:52PM EDT | 2024-07-19 | 17.15 | 12.35 | 15.25 | 0.00 | - | 5 | 5 | 48.68% |
| SE240816P00080000 | 2024-05-14 2:09PM EDT | 2024-08-16 | 14.90 | 15.40 | 15.65 | -2.60 | -14.86% | 50 | 26 | 44.84% |
| SE240920P00080000 | 2024-04-29 11:07AM EDT | 2024-09-20 | 19.60 | 15.95 | 16.25 | 0.00 | - | 6 | 5 | 43.04% |
| SE250117P00080000 | 2024-05-09 3:28PM EDT | 2025-01-17 | 19.70 | 18.40 | 18.70 | 0.00 | - | 3 | 1,033 | 43.63% |
| SE251219P00080000 | 2023-12-21 12:20PM EDT | 2025-12-19 | 45.10 | 44.10 | 44.65 | 0.00 | - | 1 | 12 | 108.79% |
| SE260116P00080000 | 2024-04-29 10:57AM EDT | 2026-01-16 | 26.22 | 23.40 | 24.00 | 0.00 | - | - | 3 | 43.61% |
