Mercados españoles cerrados en 5 hrs 10 min
IBEX 35
11.105,20 -13,70 (-0,12%) Euro Stoxx 50
4.942,55 +6,58 (+0,13%) Dólar/Euro
1,0686 -0,0030 (-0,28%) Petróleo Brent
85,68 +0,67 (+0,79%) Oro
2.326,10 -4,70 (-0,20%) Bitcoin EUR
57.351,91 +70,57 (+0,12%)
Sea Limited (SE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117C00020000 | 2024-06-21 10:33AM EDT | 20.00 | 56.76 | 53.55 | 55.75 | 0.00 | - | 1 | 405 | 100.39% |
| SE250117C00022500 | 2024-06-20 2:19PM EDT | 22.50 | 53.75 | 50.60 | 53.80 | 0.00 | - | 3 | 198 | 93.75% |
| SE250117C00025000 | 2024-06-18 3:39PM EDT | 25.00 | 52.10 | 48.75 | 51.20 | 0.00 | - | 2 | 185 | 94.19% |
| SE250117C00028000 | 2024-03-05 2:12PM EDT | 28.00 | 30.55 | 26.70 | 28.05 | 0.00 | - | 34 | 44 | 0.00% |
| SE250117C00030000 | 2024-06-20 12:24PM EDT | 30.00 | 47.10 | 44.45 | 46.00 | 0.00 | - | 1 | 300 | 85.21% |
| SE250117C00033000 | 2024-05-01 12:35PM EDT | 33.00 | 31.95 | 34.00 | 38.45 | 0.00 | - | 2 | 6 | 0.00% |
| SE250117C00035000 | 2024-06-24 11:17AM EDT | 35.00 | 42.46 | 39.90 | 41.20 | 0.00 | - | 2 | 5,604 | 77.81% |
| SE250117C00037000 | 2024-06-06 2:01PM EDT | 37.00 | 36.88 | 36.70 | 40.45 | 0.00 | - | 12 | 33 | 73.32% |
| SE250117C00040000 | 2024-06-24 3:22PM EDT | 40.00 | 35.33 | 35.60 | 36.45 | -2.87 | -7.51% | 1 | 1,555 | 72.22% |
| SE250117C00042000 | 2024-06-10 9:30AM EDT | 42.00 | 32.53 | 33.50 | 34.80 | 0.00 | - | 4 | 69 | 69.07% |
| SE250117C00045000 | 2024-06-24 10:36AM EDT | 45.00 | 32.85 | 31.35 | 33.50 | 0.00 | - | 2 | 2,724 | 74.71% |
| SE250117C00047000 | 2024-06-12 10:21AM EDT | 47.00 | 30.31 | 29.60 | 31.65 | 0.00 | - | 1 | 215 | 71.66% |
| SE250117C00050000 | 2024-06-25 10:46AM EDT | 50.00 | 26.63 | 27.05 | 29.30 | -1.83 | -6.43% | 7 | 7,252 | 68.99% |
| SE250117C00055000 | 2024-06-25 3:48PM EDT | 55.00 | 23.00 | 23.15 | 24.80 | -1.45 | -5.93% | 3 | 21,614 | 63.14% |
| SE250117C00060000 | 2024-06-21 3:32PM EDT | 60.00 | 20.93 | 19.50 | 20.55 | 0.00 | - | 3 | 2,303 | 58.22% |
| SE250117C00065000 | 2024-06-24 1:46PM EDT | 65.00 | 15.89 | 16.25 | 16.50 | -1.86 | -10.48% | 1 | 2,311 | 54.06% |
| SE250117C00070000 | 2024-06-25 11:05AM EDT | 70.00 | 13.40 | 13.35 | 14.35 | -1.32 | -8.97% | 6 | 5,898 | 54.22% |
| SE250117C00075000 | 2024-06-25 11:57AM EDT | 75.00 | 10.70 | 10.90 | 12.00 | -1.75 | -14.06% | 3 | 18,609 | 53.36% |
| SE250117C00080000 | 2024-06-25 12:13PM EDT | 80.00 | 8.60 | 8.85 | 9.15 | -1.60 | -15.69% | 132 | 9,772 | 50.85% |
| SE250117C00085000 | 2024-06-21 3:40PM EDT | 85.00 | 8.25 | 7.15 | 7.40 | 0.00 | - | 12 | 8,168 | 50.28% |
| SE250117C00090000 | 2024-06-21 3:46PM EDT | 90.00 | 6.68 | 5.70 | 5.95 | 0.00 | - | 27 | 4,336 | 50.31% |
| SE250117C00095000 | 2024-06-21 3:40PM EDT | 95.00 | 5.50 | 4.60 | 5.35 | 0.00 | - | 25 | 748 | 50.94% |
| SE250117C00100000 | 2024-06-25 12:59PM EDT | 100.00 | 3.60 | 3.65 | 3.85 | -0.75 | -17.24% | 1 | 3,089 | 49.81% |
| SE250117C00105000 | 2024-06-21 3:50PM EDT | 105.00 | 3.60 | 2.96 | 3.10 | 0.00 | - | 11 | 4,685 | 49.72% |
| SE250117C00110000 | 2024-06-25 11:51AM EDT | 110.00 | 2.34 | 2.36 | 2.52 | -0.60 | -20.41% | 10 | 912 | 49.83% |
| SE250117C00115000 | 2024-06-21 11:47AM EDT | 115.00 | 1.82 | 1.88 | 2.01 | -0.40 | -18.02% | 3 | 344 | 49.65% |
| SE250117C00120000 | 2024-06-25 2:57PM EDT | 120.00 | 1.54 | 1.51 | 1.66 | -0.51 | -24.88% | 2 | 6,521 | 49.98% |
| SE250117C00125000 | 2024-06-18 12:42PM EDT | 125.00 | 1.68 | 1.19 | 1.36 | 0.00 | - | 3 | 2,012 | 50.16% |
| SE250117C00130000 | 2024-06-25 11:07AM EDT | 130.00 | 1.00 | 0.94 | 1.08 | -0.27 | -21.26% | 3 | 7,521 | 49.95% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117P00020000 | 2024-06-24 1:58PM EDT | 20.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 10 | 746 | 68.75% |
| SE250117P00022500 | 2024-06-10 2:30PM EDT | 22.50 | 0.09 | 0.02 | 0.75 | 0.00 | - | 2 | 1,164 | 88.87% |
| SE250117P00025000 | 2024-06-25 2:15PM EDT | 25.00 | 0.14 | 0.04 | 0.14 | +0.04 | +40.00% | 2 | 5,254 | 64.65% |
| SE250117P00028000 | 2024-06-25 1:49PM EDT | 28.00 | 0.19 | 0.05 | 0.19 | 0.00 | - | 2 | 245 | 60.74% |
| SE250117P00030000 | 2024-06-25 1:48PM EDT | 30.00 | 0.23 | 0.09 | 0.24 | +0.08 | +53.33% | 3 | 4,425 | 59.57% |
| SE250117P00033000 | 2024-06-25 1:48PM EDT | 33.00 | 0.28 | 0.03 | 0.29 | -0.03 | -9.68% | 2 | 125 | 53.52% |
| SE250117P00035000 | 2024-06-25 1:52PM EDT | 35.00 | 0.36 | 0.24 | 0.36 | -0.16 | -30.77% | 2 | 2,506 | 55.62% |
| SE250117P00037000 | 2024-06-25 1:51PM EDT | 37.00 | 0.40 | 0.16 | 0.42 | 0.00 | - | 2 | 498 | 51.61% |
| SE250117P00040000 | 2024-06-24 2:51PM EDT | 40.00 | 0.68 | 0.50 | 0.90 | +0.21 | +44.68% | 1 | 7,478 | 55.81% |
| SE250117P00042000 | 2024-06-17 9:36AM EDT | 42.00 | 0.86 | 0.57 | 0.89 | 0.00 | - | 1 | 613 | 52.59% |
| SE250117P00045000 | 2024-06-24 11:27AM EDT | 45.00 | 0.79 | 0.83 | 0.95 | 0.00 | - | 1,951 | 3,624 | 50.51% |
| SE250117P00047000 | 2024-06-25 10:16AM EDT | 47.00 | 1.11 | 0.86 | 1.16 | 0.00 | - | 10 | 373 | 49.61% |
| SE250117P00050000 | 2024-06-25 3:49PM EDT | 50.00 | 1.54 | 1.42 | 1.55 | +0.30 | +24.19% | 81 | 3,464 | 48.44% |
| SE250117P00055000 | 2024-06-25 2:12PM EDT | 55.00 | 2.47 | 2.28 | 2.45 | +0.37 | +17.62% | 34 | 3,614 | 46.88% |
| SE250117P00060000 | 2024-06-25 9:30AM EDT | 60.00 | 4.72 | 3.50 | 3.70 | +1.32 | +38.82% | 2 | 3,733 | 45.58% |
| SE250117P00065000 | 2024-06-24 10:37AM EDT | 65.00 | 5.05 | 5.10 | 5.30 | 0.00 | - | 1 | 2,625 | 44.25% |
| SE250117P00070000 | 2024-06-25 12:33PM EDT | 70.00 | 7.50 | 7.05 | 7.25 | +0.65 | +9.49% | 7 | 1,693 | 42.75% |
| SE250117P00075000 | 2024-06-25 1:52PM EDT | 75.00 | 10.00 | 8.60 | 9.70 | +0.80 | +8.70% | 25 | 1,707 | 41.74% |
| SE250117P00080000 | 2024-06-24 1:44PM EDT | 80.00 | 12.00 | 12.35 | 12.75 | 0.00 | - | 15 | 1,067 | 41.60% |
| SE250117P00085000 | 2024-06-21 12:44PM EDT | 85.00 | 15.60 | 15.40 | 15.95 | 0.00 | - | 7 | 116 | 40.44% |
| SE250117P00090000 | 2024-06-21 3:30PM EDT | 90.00 | 19.05 | 18.45 | 19.60 | 0.00 | - | 12 | 125 | 39.78% |
| SE250117P00095000 | 2024-06-24 1:42PM EDT | 95.00 | 22.25 | 22.15 | 23.85 | 0.00 | - | 1 | 139 | 40.85% |
| SE250117P00100000 | 2024-06-20 9:57AM EDT | 100.00 | 26.30 | 27.20 | 28.65 | 0.00 | - | 1 | 56 | 44.15% |
| SE250117P00105000 | 2024-05-13 1:51PM EDT | 105.00 | 41.90 | 31.95 | 32.95 | 0.00 | - | 17 | 73 | 43.73% |
| SE250117P00110000 | 2024-05-16 3:22PM EDT | 110.00 | 38.69 | 36.00 | 38.20 | 0.00 | - | 2 | 10 | 49.01% |
| SE250117P00115000 | 2023-04-03 12:08PM EDT | 115.00 | 38.81 | 45.35 | 45.65 | 0.00 | - | 1 | 5 | 66.26% |
| SE250117P00120000 | 2024-05-31 10:22AM EDT | 120.00 | 53.50 | 44.35 | 48.00 | 0.00 | - | 190 | 0 | 54.10% |
| SE250117P00125000 | 2023-03-31 10:06AM EDT | 125.00 | 46.30 | 52.00 | 52.85 | 0.00 | - | 1 | 94 | 52.47% |
| SE250117P00130000 | 2024-01-29 11:31AM EDT | 130.00 | 90.60 | 80.05 | 84.10 | 0.00 | - | 4 | 0 | 177.32% |
© 2024 Yahoo. Todos los derechos reservados.