Mercados españoles cerrados en 5 hrs 20 min
IBEX 35
11.113,40 -5,50 (-0,05%) Euro Stoxx 50
4.946,59 +10,62 (+0,22%) Dólar/Euro
1,0691 -0,0025 (-0,24%) Petróleo Brent
85,66 +0,65 (+0,76%) Oro
2.327,50 -3,30 (-0,14%) Bitcoin EUR
57.381,07 -18,23 (-0,03%)
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 comprapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219C00020000 | 2024-06-10 9:57AM EDT | 20.00 | 55.00 | 53.55 | 57.75 | 0.00 | - | 1 | 25 | 80.42% |
| SE251219C00022500 | 2024-05-10 12:26PM EDT | 22.50 | 45.43 | 50.15 | 54.95 | 0.00 | - | 5 | 20 | 64.55% |
| SE251219C00025000 | 2024-04-09 1:46PM EDT | 25.00 | 35.95 | 42.25 | 46.85 | 0.00 | - | 3 | 36 | 0.00% |
| SE251219C00030000 | 2024-06-17 2:10PM EDT | 30.00 | 49.30 | 45.50 | 49.55 | 0.00 | - | 8 | 357 | 74.27% |
| SE251219C00033000 | 2024-05-06 11:55AM EDT | 33.00 | 39.08 | 40.55 | 43.95 | 0.00 | - | 1 | 5 | 63.33% |
| SE251219C00035000 | 2024-06-14 12:37PM EDT | 35.00 | 43.50 | 43.15 | 45.95 | 0.00 | - | 5 | 281 | 76.84% |
| SE251219C00037000 | 2024-06-25 11:29AM EDT | 37.00 | 41.30 | 40.45 | 44.30 | -2.30 | -5.28% | 2 | 7 | 71.36% |
| SE251219C00040000 | 2024-06-12 9:30AM EDT | 40.00 | 40.00 | 39.30 | 41.10 | 0.00 | - | 1 | 327 | 69.76% |
| SE251219C00042000 | 2024-03-07 12:35PM EDT | 42.00 | 28.00 | 24.30 | 24.80 | 0.00 | - | 1 | 2 | 0.00% |
| SE251219C00045000 | 2024-06-20 11:44AM EDT | 45.00 | 37.34 | 34.10 | 36.60 | 0.00 | - | 1 | 92 | 60.86% |
| SE251219C00047000 | 2024-05-08 2:53PM EDT | 47.00 | 29.51 | 33.60 | 34.50 | 0.00 | - | 1 | 5 | 60.49% |
| SE251219C00050000 | 2024-06-18 1:56PM EDT | 50.00 | 35.00 | 31.55 | 33.50 | 0.00 | - | 1 | 743 | 61.41% |
| SE251219C00055000 | 2024-06-13 10:15AM EDT | 55.00 | 30.75 | 29.50 | 32.50 | 0.00 | - | 1 | 259 | 65.72% |
| SE251219C00060000 | 2024-06-21 1:38PM EDT | 60.00 | 28.21 | 26.60 | 29.25 | 0.00 | - | 5 | 1,000 | 63.17% |
| SE251219C00065000 | 2024-06-24 12:31PM EDT | 65.00 | 25.50 | 24.00 | 24.60 | 0.00 | - | 1 | 447 | 58.50% |
| SE251219C00070000 | 2024-06-24 2:37PM EDT | 70.00 | 23.52 | 21.65 | 22.20 | 0.00 | - | 40 | 5,478 | 57.54% |
| SE251219C00075000 | 2024-06-25 3:19PM EDT | 75.00 | 19.85 | 19.45 | 21.00 | -0.78 | -3.78% | 9 | 379 | 58.06% |
| SE251219C00080000 | 2024-06-25 3:55PM EDT | 80.00 | 17.80 | 17.55 | 18.00 | -0.68 | -3.68% | 71 | 3,251 | 55.91% |
| SE251219C00085000 | 2024-06-18 3:26PM EDT | 85.00 | 17.20 | 15.70 | 16.30 | 0.00 | - | 2 | 160 | 55.27% |
| SE251219C00090000 | 2024-06-24 11:29AM EDT | 90.00 | 15.45 | 13.15 | 14.75 | 0.00 | - | 3 | 4,914 | 53.48% |
| SE251219C00095000 | 2024-05-28 9:56AM EDT | 95.00 | 10.00 | 12.65 | 13.20 | 0.00 | - | 1 | 75 | 54.15% |
| SE251219C00100000 | 2024-06-24 11:55AM EDT | 100.00 | 12.55 | 11.35 | 12.80 | 0.00 | - | 20 | 652 | 54.97% |
| SE251219C00105000 | 2024-06-21 10:55AM EDT | 105.00 | 11.40 | 10.15 | 10.65 | 0.00 | - | 1 | 809 | 53.16% |
| SE251219C00110000 | 2024-06-20 2:56PM EDT | 110.00 | 10.50 | 8.25 | 10.05 | 0.00 | - | 3 | 107 | 52.22% |
| SE251219C00115000 | 2024-05-08 10:00AM EDT | 115.00 | 7.80 | 6.90 | 8.80 | 0.00 | - | 1 | 22 | 50.81% |
| SE251219C00120000 | 2024-06-12 10:51AM EDT | 120.00 | 8.26 | 7.35 | 7.75 | 0.00 | - | 2 | 825 | 52.14% |
| SE251219C00125000 | 2024-04-08 3:09PM EDT | 125.00 | 5.10 | 5.80 | 7.10 | 0.00 | - | 1 | 128 | 50.78% |
| SE251219C00130000 | 2024-06-25 10:20AM EDT | 130.00 | 5.95 | 5.90 | 6.40 | -1.00 | -14.39% | 1 | 13,806 | 51.74% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219P00020000 | 2024-06-21 12:32PM EDT | 20.00 | 0.40 | 0.07 | 1.28 | 0.00 | - | 1 | 1,268 | 66.94% |
| SE251219P00022500 | 2024-06-05 10:37AM EDT | 22.50 | 0.60 | 0.00 | 0.65 | 0.00 | - | 2 | 126 | 53.13% |
| SE251219P00025000 | 2024-06-20 9:53AM EDT | 25.00 | 0.71 | 0.05 | 1.17 | 0.00 | - | 3 | 238 | 55.03% |
| SE251219P00028000 | 2024-06-18 9:33AM EDT | 28.00 | 1.05 | 0.27 | 1.78 | 0.00 | - | 1 | 33 | 55.96% |
| SE251219P00030000 | 2024-06-24 2:06PM EDT | 30.00 | 1.20 | 0.75 | 1.38 | 0.00 | - | 25 | 1,831 | 52.93% |
| SE251219P00033000 | 2024-03-08 11:05AM EDT | 33.00 | 4.60 | 4.50 | 4.90 | 0.00 | - | 1 | 3 | 77.25% |
| SE251219P00035000 | 2024-06-25 11:19AM EDT | 35.00 | 1.95 | 1.70 | 2.04 | +0.17 | +9.55% | 2 | 185 | 52.56% |
| SE251219P00037000 | 2024-06-05 11:06AM EDT | 37.00 | 2.41 | 1.88 | 2.41 | 0.00 | - | 6 | 13 | 51.49% |
| SE251219P00040000 | 2024-06-17 12:03PM EDT | 40.00 | 2.80 | 2.60 | 2.97 | 0.00 | - | 5 | 577 | 51.12% |
| SE251219P00042000 | 2024-03-07 11:14AM EDT | 42.00 | 8.05 | 7.85 | 8.30 | 0.00 | - | 1 | 1 | 76.18% |
| SE251219P00045000 | 2024-06-21 10:06AM EDT | 45.00 | 3.90 | 3.70 | 4.15 | 0.00 | - | 2 | 318 | 50.95% |
| SE251219P00047000 | 2024-05-24 2:10PM EDT | 47.00 | 5.20 | 4.15 | 5.95 | 0.00 | - | 2 | 89 | 52.16% |
| SE251219P00050000 | 2024-06-24 9:59AM EDT | 50.00 | 5.00 | 5.05 | 5.50 | 0.00 | - | 1 | 123 | 49.39% |
| SE251219P00055000 | 2024-06-18 12:31PM EDT | 55.00 | 6.80 | 6.65 | 7.15 | 0.00 | - | 5 | 846 | 48.21% |
| SE251219P00060000 | 2024-06-21 9:51AM EDT | 60.00 | 8.60 | 8.50 | 9.10 | 0.00 | - | 10 | 89 | 47.28% |
| SE251219P00065000 | 2024-06-17 10:54AM EDT | 65.00 | 10.91 | 10.50 | 11.15 | 0.00 | - | 1 | 86 | 45.92% |
| SE251219P00070000 | 2024-06-25 9:30AM EDT | 70.00 | 13.76 | 12.90 | 13.45 | +0.76 | +5.85% | 1 | 52 | 44.67% |
| SE251219P00075000 | 2024-06-25 9:30AM EDT | 75.00 | 16.36 | 15.50 | 16.10 | +0.71 | +4.54% | 1 | 115 | 43.81% |
| SE251219P00080000 | 2024-06-21 9:35AM EDT | 80.00 | 18.45 | 18.30 | 18.95 | 0.00 | - | 1 | 11 | 42.88% |
| SE251219P00085000 | 2024-06-17 10:18AM EDT | 85.00 | 21.60 | 21.30 | 21.95 | 0.00 | - | 1 | 26 | 41.80% |
| SE251219P00090000 | 2024-04-05 11:19AM EDT | 90.00 | 39.10 | 30.95 | 31.65 | 0.00 | - | 2 | 26 | 57.79% |
| SE251219P00095000 | 2023-05-24 1:09PM EDT | 95.00 | 39.21 | 40.35 | 41.70 | 0.00 | - | 1 | 2 | 74.50% |
| SE251219P00100000 | 2023-09-28 1:02PM EDT | 100.00 | 57.22 | 59.45 | 61.40 | 0.00 | - | 1 | 1 | 120.35% |
| SE251219P00105000 | 2024-03-05 3:31PM EDT | 105.00 | 51.85 | 52.35 | 53.40 | 0.00 | - | 1 | 1 | 85.76% |
| SE251219P00110000 | 2024-06-18 2:15PM EDT | 110.00 | 38.75 | 37.00 | 41.30 | 0.00 | - | 35 | 17 | 41.21% |
| SE251219P00115000 | 2024-03-05 3:31PM EDT | 115.00 | 60.67 | 61.40 | 62.55 | 0.00 | - | 1 | 18 | 88.40% |
| SE251219P00120000 | 2024-04-26 3:42PM EDT | 120.00 | 58.85 | 49.50 | 50.45 | 0.00 | - | 10 | 31 | 42.83% |
| SE251219P00125000 | 2024-06-12 3:11PM EDT | 125.00 | 52.60 | 50.25 | 52.75 | 0.00 | - | 10 | 6 | 34.03% |
| SE251219P00130000 | 2024-06-12 3:14PM EDT | 130.00 | 57.13 | 54.05 | 57.15 | 0.00 | - | 20 | 37 | 32.51% |
© 2024 Yahoo. Todos los derechos reservados.