Mercados españoles cerrados
S&P 500
5.027,16 -44,47 (-0,88%) Nasdaq
15.509,99 -202,76 (-1,29%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0726 +0,0025 (+0,24%) Petróleo Brent
87,93 -0,09 (-0,10%) Bitcoin EUR
59.834,38 -495,38 (-0,82%)
Sea Limited (SE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:39PM EDT. Mercado abierto.
Opciones de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426C00040000 | 2024-04-25 11:05AM EDT | 40.00 | 22.54 | 22.65 | 23.00 | +4.04 | +21.84% | 1 | 4 | 313.28% |
| SE240426C00042000 | 2024-04-17 3:35PM EDT | 42.00 | 14.00 | 20.65 | 21.00 | 0.00 | - | - | 20 | 283.59% |
| SE240426C00042500 | 2024-04-18 1:07PM EDT | 42.50 | 14.15 | 20.15 | 20.55 | 0.00 | - | - | 5 | 285.55% |
| SE240426C00043000 | 2024-04-25 10:11AM EDT | 43.00 | 19.70 | 19.70 | 19.95 | +5.80 | +41.73% | 1 | 2 | 268.75% |
| SE240426C00044000 | 2024-04-22 9:46AM EDT | 44.00 | 16.39 | 18.65 | 18.95 | 0.00 | - | 5 | 10 | 244.53% |
| SE240426C00044500 | 2024-04-19 2:44PM EDT | 44.50 | 10.65 | 18.15 | 18.50 | 0.00 | - | 1 | 1 | 247.66% |
| SE240426C00045000 | 2024-04-24 11:08AM EDT | 45.00 | 18.20 | 17.65 | 17.95 | 0.00 | - | 1 | 1 | 231.25% |
| SE240426C00046000 | 2024-04-19 3:36PM EDT | 46.00 | 9.15 | 16.65 | 17.50 | 0.00 | - | 5 | 23 | 286.72% |
| SE240426C00046500 | 2024-04-25 10:11AM EDT | 46.50 | 16.20 | 16.15 | 16.50 | +7.60 | +88.37% | 34 | 21 | 220.31% |
| SE240426C00047000 | 2024-04-22 3:12PM EDT | 47.00 | 12.72 | 15.45 | 16.10 | 0.00 | - | 1 | 5 | 193.75% |
| SE240426C00047500 | 2024-04-18 1:04PM EDT | 47.50 | 9.25 | 15.15 | 15.50 | 0.00 | - | - | 48 | 207.03% |
| SE240426C00048000 | 2024-04-19 2:44PM EDT | 48.00 | 7.20 | 14.65 | 14.95 | 0.00 | - | 13 | 26 | 192.19% |
| SE240426C00049000 | 2024-04-23 1:37PM EDT | 49.00 | 13.20 | 13.40 | 13.95 | 0.00 | - | 30 | 17 | 217.19% |
| SE240426C00049500 | 2024-04-23 9:58AM EDT | 49.50 | 12.49 | 13.15 | 13.60 | 0.00 | - | 2 | 4 | 193.75% |
| SE240426C00050000 | 2024-04-22 11:19AM EDT | 50.00 | 8.00 | 12.65 | 13.00 | 0.00 | - | 23 | 102 | 174.22% |
| SE240426C00051000 | 2024-04-16 11:10AM EDT | 51.00 | 5.39 | 11.65 | 12.00 | 0.00 | - | 3 | 3 | 161.72% |
| SE240426C00052000 | 2024-04-22 1:34PM EDT | 52.00 | 7.91 | 10.65 | 10.95 | 0.00 | - | 105 | 38 | 142.19% |
| SE240426C00053000 | 2024-04-24 10:39AM EDT | 53.00 | 10.55 | 9.65 | 9.95 | 0.00 | - | 4 | 86 | 130.08% |
| SE240426C00054000 | 2024-04-24 10:01AM EDT | 54.00 | 10.40 | 8.60 | 9.00 | 0.00 | - | 1 | 100 | 117.97% |
| SE240426C00055000 | 2024-04-25 11:27AM EDT | 55.00 | 7.45 | 7.65 | 8.00 | -1.05 | -12.35% | 7 | 920 | 111.33% |
| SE240426C00056000 | 2024-04-25 10:37AM EDT | 56.00 | 6.55 | 6.65 | 6.95 | -0.75 | -10.27% | 10 | 498 | 94.14% |
| SE240426C00057000 | 2024-04-25 12:00PM EDT | 57.00 | 5.82 | 5.65 | 6.00 | -0.45 | -7.18% | 6 | 891 | 86.72% |
| SE240426C00058000 | 2024-04-25 11:28AM EDT | 58.00 | 4.60 | 4.75 | 5.85 | +0.01 | +0.22% | 1 | 515 | 122.56% |
| SE240426C00059000 | 2024-04-24 2:54PM EDT | 59.00 | 3.20 | 3.70 | 4.00 | -0.90 | -21.95% | 1 | 704 | 64.65% |
| SE240426C00060000 | 2024-04-25 11:52AM EDT | 60.00 | 2.74 | 2.86 | 3.05 | -0.51 | -15.69% | 17 | 1,137 | 61.33% |
| SE240426C00061000 | 2024-04-25 10:05AM EDT | 61.00 | 2.00 | 1.98 | 2.41 | -0.62 | -23.66% | 4 | 643 | 62.50% |
| SE240426C00062000 | 2024-04-25 10:43AM EDT | 62.00 | 1.10 | 1.27 | 1.35 | -0.63 | -36.42% | 35 | 919 | 51.76% |
| SE240426C00063000 | 2024-04-25 12:06PM EDT | 63.00 | 0.77 | 0.71 | 0.75 | -0.36 | -31.86% | 197 | 1,253 | 47.85% |
| SE240426C00064000 | 2024-04-25 11:42AM EDT | 64.00 | 0.41 | 0.35 | 0.41 | -0.25 | -37.88% | 125 | 724 | 48.83% |
| SE240426C00065000 | 2024-04-25 12:07PM EDT | 65.00 | 0.18 | 0.16 | 0.18 | -0.20 | -52.63% | 328 | 1,400 | 47.46% |
| SE240426C00066000 | 2024-04-25 11:39AM EDT | 66.00 | 0.07 | 0.06 | 0.08 | -0.13 | -65.00% | 49 | 428 | 48.44% |
| SE240426C00067000 | 2024-04-25 12:12PM EDT | 67.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 19 | 230 | 48.44% |
| SE240426C00068000 | 2024-04-24 11:24AM EDT | 68.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 29 | 379 | 51.56% |
| SE240426C00069000 | 2024-04-24 3:31PM EDT | 69.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 315 | 396 | 59.38% |
| SE240426C00070000 | 2024-04-25 9:34AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 875 | 59.38% |
| SE240426C00071000 | 2024-04-24 9:31AM EDT | 71.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 142 | 74.22% |
| SE240426C00073000 | 2024-04-23 12:01PM EDT | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 42 | 84.38% |
| SE240426C00075000 | 2024-04-09 11:06AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 179.49% |
Opciones de ventapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426P00043000 | 2024-04-22 10:08AM EDT | 43.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 338.67% |
| SE240426P00044000 | 2024-04-22 10:08AM EDT | 44.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 20 | 321.88% |
| SE240426P00045000 | 2024-04-22 10:49AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 162.50% |
| SE240426P00046000 | 2024-04-18 10:28AM EDT | 46.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 288.67% |
| SE240426P00046500 | 2024-04-17 11:40AM EDT | 46.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 21 | 280.47% |
| SE240426P00047000 | 2024-04-22 10:00AM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 23 | 159.38% |
| SE240426P00047500 | 2024-04-19 12:44PM EDT | 47.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 264.45% |
| SE240426P00048000 | 2024-04-19 12:00PM EDT | 48.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 148.44% |
| SE240426P00048500 | 2024-04-15 12:52PM EDT | 48.50 | 0.34 | 0.00 | 0.03 | 0.00 | - | - | 10 | 143.75% |
| SE240426P00049000 | 2024-04-25 11:16AM EDT | 49.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 573 | 137.50% |
| SE240426P00049500 | 2024-04-17 12:12PM EDT | 49.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 58 | 132.81% |
| SE240426P00050000 | 2024-04-24 12:00PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 413 | 128.13% |
| SE240426P00051000 | 2024-04-24 9:34AM EDT | 51.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 5 | 185 | 118.75% |
| SE240426P00052000 | 2024-04-24 9:43AM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 49 | 1,306 | 107.81% |
| SE240426P00053000 | 2024-04-23 12:00PM EDT | 53.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 221 | 815 | 98.44% |
| SE240426P00054000 | 2024-04-24 11:16AM EDT | 54.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 788 | 95.31% |
| SE240426P00055000 | 2024-04-24 1:28PM EDT | 55.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 293 | 79.69% |
| SE240426P00056000 | 2024-04-25 11:05AM EDT | 56.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 6 | 642 | 65.63% |
| SE240426P00057000 | 2024-04-25 12:00PM EDT | 57.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 22 | 579 | 62.50% |
| SE240426P00058000 | 2024-04-25 11:41AM EDT | 58.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 46 | 670 | 54.69% |
| SE240426P00059000 | 2024-04-25 11:58AM EDT | 59.00 | 0.05 | 0.01 | 0.06 | -0.04 | -44.44% | 72 | 436 | 52.73% |
| SE240426P00060000 | 2024-04-25 11:56AM EDT | 60.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 151 | 748 | 47.85% |
| SE240426P00061000 | 2024-04-25 11:12AM EDT | 61.00 | 0.34 | 0.21 | 0.23 | +0.08 | +30.77% | 11 | 289 | 44.63% |
| SE240426P00062000 | 2024-04-25 11:45AM EDT | 62.00 | 0.46 | 0.44 | 0.48 | -0.05 | -9.80% | 113 | 269 | 42.58% |
| SE240426P00063000 | 2024-04-25 11:56AM EDT | 63.00 | 1.00 | 0.90 | 0.94 | +0.12 | +13.64% | 56 | 138 | 42.38% |
| SE240426P00064000 | 2024-04-25 11:28AM EDT | 64.00 | 1.75 | 1.46 | 1.54 | +0.29 | +19.86% | 13 | 107 | 38.38% |
| SE240426P00065000 | 2024-04-24 10:33AM EDT | 65.00 | 1.89 | 2.24 | 2.36 | 0.00 | - | 36 | 22 | 35.94% |
| SE240426P00068000 | 2024-04-15 2:05PM EDT | 68.00 | 15.00 | 4.90 | 5.65 | 0.00 | - | - | 0 | 102.34% |
| SE240426P00072000 | 2024-04-18 9:34AM EDT | 72.00 | 14.50 | 8.90 | 9.35 | 0.00 | - | - | 0 | 100.00% |
| SE240426P00073000 | 2024-04-24 2:30PM EDT | 73.00 | 9.85 | 10.00 | 10.40 | 0.00 | - | 3 | 0 | 120.70% |
| SE240426P00075000 | 2024-04-22 10:57AM EDT | 75.00 | 16.86 | 11.90 | 12.35 | 0.00 | - | 3 | 0 | 123.44% |
© 2024 Yahoo. Todos los derechos reservados.