Mercado abrirá em 4 h 14 min
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,64 +0,65 (+0,82%) OURO
2.318,70 -3,60 (-0,16%) Bitcoin USD
61.380,94 -912,67 (-1,47%)
Sea Limited (SE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00040000 | 2024-05-06 1:35PM EDT | 40.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240510C00043000 | 2024-04-02 3:29PM EDT | 43.00 | 11.80 | 20.50 | 21.20 | 0.00 | - | - | 1 | 0.00% |
| SE240510C00046000 | 2024-05-01 3:05PM EDT | 46.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SE240510C00047000 | 2024-05-08 10:47AM EDT | 47.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240510C00048000 | 2024-05-03 3:32PM EDT | 48.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SE240510C00049000 | 2024-04-16 10:20AM EDT | 49.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240510C00050000 | 2024-05-07 9:51AM EDT | 50.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240510C00051000 | 2024-05-08 10:58AM EDT | 51.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240510C00052000 | 2024-05-03 3:36PM EDT | 52.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240510C00053000 | 2024-05-01 12:45PM EDT | 53.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240510C00054000 | 2024-05-06 1:33PM EDT | 54.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240510C00055000 | 2024-05-07 9:31AM EDT | 55.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240510C00056000 | 2024-05-08 3:54PM EDT | 56.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE240510C00057000 | 2024-05-06 10:11AM EDT | 57.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SE240510C00058000 | 2024-05-08 10:46AM EDT | 58.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240510C00059000 | 2024-05-08 10:35AM EDT | 59.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240510C00060000 | 2024-05-08 3:45PM EDT | 60.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE240510C00061000 | 2024-05-08 11:48AM EDT | 61.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240510C00062000 | 2024-05-08 3:28PM EDT | 62.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE240510C00063000 | 2024-05-08 3:57PM EDT | 63.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SE240510C00064000 | 2024-05-08 2:31PM EDT | 64.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SE240510C00065000 | 2024-05-08 3:54PM EDT | 65.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| SE240510C00066000 | 2024-05-08 3:58PM EDT | 66.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 0.00% |
| SE240510C00067000 | 2024-05-08 3:58PM EDT | 67.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 1.56% |
| SE240510C00068000 | 2024-05-08 3:59PM EDT | 68.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 6.25% |
| SE240510C00069000 | 2024-05-08 3:56PM EDT | 69.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| SE240510C00070000 | 2024-05-08 3:45PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 12.50% |
| SE240510C00071000 | 2024-05-08 2:39PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SE240510C00072000 | 2024-05-08 3:53PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| SE240510C00073000 | 2024-05-08 12:23PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| SE240510C00074000 | 2024-05-08 3:34PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SE240510C00075000 | 2024-05-08 11:21AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE240510C00078000 | 2024-05-06 10:42AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE240510C00080000 | 2024-05-03 12:30PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510P00044000 | 2024-04-12 3:11PM EDT | 44.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE240510P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE240510P00046000 | 2024-04-12 9:30AM EDT | 46.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE240510P00047000 | 2024-04-29 2:36PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE240510P00048000 | 2024-04-29 9:35AM EDT | 48.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE240510P00049000 | 2024-05-08 9:41AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE240510P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SE240510P00051000 | 2024-05-01 1:07PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SE240510P00052000 | 2024-05-07 2:41PM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SE240510P00053000 | 2024-05-03 9:38AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240510P00054000 | 2024-05-02 3:28PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| SE240510P00055000 | 2024-05-07 2:41PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SE240510P00056000 | 2024-05-08 11:26AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE240510P00057000 | 2024-05-06 10:04AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SE240510P00058000 | 2024-05-08 10:48AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE240510P00059000 | 2024-05-06 10:44AM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE240510P00060000 | 2024-05-08 3:58PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SE240510P00061000 | 2024-05-08 2:29PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SE240510P00062000 | 2024-05-08 3:43PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SE240510P00063000 | 2024-05-08 2:29PM EDT | 63.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| SE240510P00064000 | 2024-05-08 3:43PM EDT | 64.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| SE240510P00065000 | 2024-05-08 3:59PM EDT | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| SE240510P00066000 | 2024-05-08 3:55PM EDT | 66.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| SE240510P00067000 | 2024-05-08 3:59PM EDT | 67.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SE240510P00068000 | 2024-05-07 11:25AM EDT | 68.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240510P00069000 | 2024-05-06 9:53AM EDT | 69.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240510P00071000 | 2024-05-03 10:45AM EDT | 71.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.