Mercado fechado
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
77,18 +0,19 (+0,25%) OURO
2.347,70 +1,90 (+0,08%) Bitcoin USD
67.725,01 +21,27 (+0,03%)
Sea Limited (SE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240607C00045000 | 2024-05-17 10:16AM EDT | 45.00 | 28.08 | 20.20 | 22.90 | 0.00 | - | 1 | 1 | 204.88% |
| SE240607C00048000 | 2024-05-31 2:21PM EDT | 48.00 | 18.46 | 17.20 | 21.30 | +18.46 | - | 6 | 0 | 276.07% |
| SE240607C00051000 | 2024-05-17 9:54AM EDT | 51.00 | 20.90 | 14.70 | 18.30 | 0.00 | - | 1 | 0 | 240.92% |
| SE240607C00053000 | 2024-05-28 1:02PM EDT | 53.00 | 15.65 | 14.10 | 15.15 | 0.00 | - | 3 | 23 | 103.13% |
| SE240607C00054000 | 2024-05-06 12:26PM EDT | 54.00 | 13.53 | 13.00 | 15.10 | 0.00 | - | 20 | 0 | 138.38% |
| SE240607C00055000 | 2024-05-31 10:24AM EDT | 55.00 | 11.50 | 12.30 | 13.70 | +0.63 | +5.80% | 11 | 5 | 126.17% |
| SE240607C00056000 | 2024-05-28 10:13AM EDT | 56.00 | 11.30 | 10.80 | 12.00 | 0.00 | - | 2 | 0 | 117.77% |
| SE240607C00057000 | 2024-05-30 10:31AM EDT | 57.00 | 9.50 | 10.30 | 11.45 | -0.79 | -7.68% | 3 | 11 | 100.68% |
| SE240607C00058000 | 2024-05-03 2:25PM EDT | 58.00 | 10.77 | 9.00 | 10.75 | 0.00 | - | 2 | 1 | 92.77% |
| SE240607C00059000 | 2024-05-29 10:42AM EDT | 59.00 | 9.09 | 6.60 | 10.80 | 0.00 | - | 2 | 4 | 71.48% |
| SE240607C00060000 | 2024-05-28 10:09AM EDT | 60.00 | 7.35 | 5.60 | 9.50 | 0.00 | - | 13 | 24 | 148.73% |
| SE240607C00061000 | 2024-05-24 1:50PM EDT | 61.00 | 11.20 | 6.40 | 8.85 | 0.00 | - | 1 | 17 | 104.25% |
| SE240607C00062000 | 2024-05-28 3:48PM EDT | 62.00 | 4.80 | 5.55 | 6.05 | -2.85 | -37.25% | 5 | 31 | 56.84% |
| SE240607C00063000 | 2024-05-29 1:36PM EDT | 63.00 | 5.00 | 4.65 | 6.95 | 0.00 | - | 13 | 24 | 90.43% |
| SE240607C00064000 | 2024-05-31 2:55PM EDT | 64.00 | 3.45 | 3.20 | 4.80 | -0.15 | -4.17% | 34 | 30 | 50.20% |
| SE240607C00065000 | 2024-05-31 1:01PM EDT | 65.00 | 2.94 | 2.96 | 3.25 | +0.09 | +3.16% | 48 | 35 | 50.20% |
| SE240607C00066000 | 2024-05-31 1:38PM EDT | 66.00 | 2.08 | 2.28 | 2.36 | 0.00 | - | 69 | 136 | 43.26% |
| SE240607C00067000 | 2024-05-31 3:44PM EDT | 67.00 | 1.66 | 1.67 | 1.73 | +0.10 | +6.41% | 122 | 100 | 42.29% |
| SE240607C00068000 | 2024-05-31 3:55PM EDT | 68.00 | 1.15 | 1.17 | 1.23 | -0.01 | -0.86% | 122 | 147 | 42.04% |
| SE240607C00069000 | 2024-05-31 3:41PM EDT | 69.00 | 0.83 | 0.78 | 0.87 | -0.18 | -17.82% | 80 | 67 | 42.82% |
| SE240607C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 0.53 | 0.50 | 0.57 | -0.07 | -11.67% | 552 | 131 | 42.48% |
| SE240607C00071000 | 2024-05-31 2:55PM EDT | 71.00 | 0.28 | 0.31 | 0.39 | -0.09 | -24.32% | 69 | 37 | 43.65% |
| SE240607C00072000 | 2024-05-31 3:48PM EDT | 72.00 | 0.18 | 0.19 | 0.24 | -0.08 | -30.77% | 25 | 88 | 43.46% |
| SE240607C00073000 | 2024-05-31 3:40PM EDT | 73.00 | 0.12 | 0.13 | 0.15 | -0.08 | -40.00% | 36 | 60 | 43.95% |
| SE240607C00074000 | 2024-05-31 12:12PM EDT | 74.00 | 0.07 | 0.07 | 0.10 | -0.05 | -41.67% | 108 | 509 | 45.31% |
| SE240607C00075000 | 2024-05-31 12:35PM EDT | 75.00 | 0.05 | 0.03 | 0.10 | -0.05 | -50.00% | 5 | 616 | 50.39% |
| SE240607C00076000 | 2024-05-31 12:18PM EDT | 76.00 | 0.10 | 0.02 | 0.10 | -0.09 | -47.37% | 1 | 343 | 50.20% |
| SE240607C00077000 | 2024-05-31 3:04PM EDT | 77.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 54 | 286 | 51.17% |
| SE240607C00078000 | 2024-05-29 11:44AM EDT | 78.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 16 | 18 | 75.00% |
| SE240607C00079000 | 2024-05-28 3:49PM EDT | 79.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 7 | 7 | 107.62% |
| SE240607C00080000 | 2024-05-31 12:29PM EDT | 80.00 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 94 | 489 | 62.11% |
| SE240607C00081000 | 2024-05-24 10:25AM EDT | 81.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 40 | 38 | 118.65% |
| SE240607C00083000 | 2024-05-31 1:26PM EDT | 83.00 | 0.01 | 0.00 | 1.47 | -0.22 | -95.65% | 1 | 1 | 134.96% |
| SE240607C00085000 | 2024-05-31 11:25AM EDT | 85.00 | 0.01 | 0.00 | 0.32 | -0.12 | -92.31% | 7 | 36 | 102.54% |
| SE240607C00095000 | 2024-05-29 9:47AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 75 | 78 | 107.81% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240607P00035000 | 2024-05-28 10:26AM EDT | 35.00 | 0.03 | 0.00 | 1.47 | 0.00 | - | 40 | 40 | 356.45% |
| SE240607P00040000 | 2024-05-28 3:52PM EDT | 40.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 4 | 4 | 277.93% |
| SE240607P00045000 | 2024-05-20 2:59PM EDT | 45.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | - | 4 | 225.39% |
| SE240607P00045500 | 2024-05-31 2:55PM EDT | 45.50 | 0.01 | 0.00 | 0.02 | +0.01 | - | 100 | 0 | 115.63% |
| SE240607P00050000 | 2024-05-28 9:30AM EDT | 50.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 4 | 30 | 179.49% |
| SE240607P00051000 | 2024-05-13 2:56PM EDT | 51.00 | 0.53 | 0.01 | 0.75 | 0.00 | - | 13 | 17 | 151.76% |
| SE240607P00052000 | 2024-05-13 10:59AM EDT | 52.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 142.97% |
| SE240607P00053000 | 2024-05-28 3:55PM EDT | 53.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 134.57% |
| SE240607P00054000 | 2024-05-15 9:30AM EDT | 54.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 126.76% |
| SE240607P00055000 | 2024-05-24 9:47AM EDT | 55.00 | 0.10 | 0.01 | 0.48 | 0.00 | - | 5 | 24 | 106.84% |
| SE240607P00056000 | 2024-05-21 11:47AM EDT | 56.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 73.44% |
| SE240607P00057000 | 2024-05-28 11:19AM EDT | 57.00 | 0.15 | 0.01 | 0.39 | 0.00 | - | 5 | 14 | 87.50% |
| SE240607P00058000 | 2024-05-28 10:24AM EDT | 58.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 11 | 11 | 85.94% |
| SE240607P00059000 | 2024-05-16 2:20PM EDT | 59.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 1 | 4 | 55.47% |
| SE240607P00060000 | 2024-05-31 3:18PM EDT | 60.00 | 0.09 | 0.01 | 0.12 | -0.02 | -18.18% | 8 | 157 | 51.95% |
| SE240607P00061000 | 2024-05-30 3:04PM EDT | 61.00 | 0.14 | 0.04 | 0.11 | 0.00 | - | 1 | 40 | 51.17% |
| SE240607P00062000 | 2024-05-31 3:18PM EDT | 62.00 | 0.16 | 0.08 | 0.13 | -0.09 | -36.00% | 7 | 81 | 46.29% |
| SE240607P00063000 | 2024-05-31 1:13PM EDT | 63.00 | 0.33 | 0.14 | 0.19 | 0.00 | - | 12 | 44 | 43.75% |
| SE240607P00064000 | 2024-05-31 3:55PM EDT | 64.00 | 0.30 | 0.24 | 0.31 | -0.22 | -42.31% | 102 | 107 | 42.58% |
| SE240607P00065000 | 2024-05-31 3:42PM EDT | 65.00 | 0.54 | 0.42 | 0.49 | -0.20 | -27.03% | 26 | 121 | 41.46% |
| SE240607P00066000 | 2024-05-31 3:51PM EDT | 66.00 | 0.80 | 0.71 | 0.76 | -0.31 | -27.93% | 167 | 85 | 40.72% |
| SE240607P00067000 | 2024-05-31 3:47PM EDT | 67.00 | 1.20 | 1.08 | 1.14 | -0.40 | -25.00% | 87 | 50 | 40.23% |
| SE240607P00068000 | 2024-05-31 3:41PM EDT | 68.00 | 1.72 | 1.58 | 1.65 | -0.41 | -19.25% | 97 | 237 | 40.33% |
| SE240607P00069000 | 2024-05-31 3:33PM EDT | 69.00 | 2.57 | 2.19 | 2.26 | -0.21 | -7.55% | 64 | 237 | 40.04% |
| SE240607P00070000 | 2024-05-31 2:25PM EDT | 70.00 | 3.57 | 2.80 | 3.05 | +0.02 | +0.56% | 39 | 63 | 42.48% |
| SE240607P00071000 | 2024-05-31 12:42PM EDT | 71.00 | 5.05 | 3.25 | 3.95 | +1.31 | +35.03% | 3 | 36 | 46.92% |
| SE240607P00072000 | 2024-05-31 2:27PM EDT | 72.00 | 5.34 | 4.05 | 5.05 | +0.24 | +4.71% | 1 | 26 | 58.59% |
| SE240607P00073000 | 2024-05-31 12:34PM EDT | 73.00 | 7.18 | 4.10 | 5.95 | +1.79 | +33.21% | 7 | 119 | 61.52% |
| SE240607P00074000 | 2024-05-30 10:02AM EDT | 74.00 | 7.28 | 5.70 | 7.00 | +0.29 | +4.15% | 2 | 24 | 70.61% |
| SE240607P00075000 | 2024-05-22 11:18AM EDT | 75.00 | 3.10 | 5.30 | 8.30 | 0.00 | - | - | 1 | 90.53% |
| SE240607P00076000 | 2024-05-22 11:06AM EDT | 76.00 | 3.60 | 6.30 | 9.10 | 0.00 | - | - | 6 | 88.38% |
| SE240607P00078000 | 2024-05-17 10:24AM EDT | 78.00 | 5.55 | 8.80 | 11.15 | 0.00 | - | 3 | 3 | 103.22% |
| SE240607P00080000 | 2024-05-16 9:46AM EDT | 80.00 | 13.15 | 10.00 | 14.55 | +3.15 | +31.50% | 1 | 25 | 172.75% |
| SE240607P00081000 | 2024-05-29 10:30AM EDT | 81.00 | 12.90 | 13.15 | 14.20 | 0.00 | - | - | 2 | 88.67% |
| SE240607P00085000 | 2024-05-15 12:33PM EDT | 85.00 | 16.35 | 16.35 | 18.25 | 0.00 | - | - | 1 | 147.36% |
© 2024 Yahoo. Todos os direitos reservados.