$104.96
-2.69-2.50%
近くで: -
$105.00
0.040.04%
時間外: 7:56 PM EDT
Comments
Loading...
Sea (NYSE:SE) 株価情報, オプションチェーン
オプションチェーンは、Seaの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Seaの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid73.15
Ask76.65
volume0
Intrest0
Strike
30
30
Last Price0.05Oct 01, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest42
Last Price66.25Oct 17, 2024
Change
00%
Bid68.65
Ask71.6
volume0
Intrest13
Strike
35
35
Last Price0.01Sep 24, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest104
Last Price75.9Nov 12, 2024
Change
00%
Bid63.3
Ask66.3
volume0
Intrest47
Strike
40
40
Last Price0.18Oct 01, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest133
Last Price61.76Nov 13, 2024
Change
3.75.65%
Bid58.9
Ask60.6
volume3
Intrest76
Strike
45
45
Last Price0.07Oct 23, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest11227
Last Price-
Change
-
Bid55.85
Ask59.1
volume0
Intrest0
Strike
47.5
47.5
Last Price0.01Nov 05, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Last Price65.23Nov 12, 2024
Change
00%
Bid53.5
Ask55.85
volume0
Intrest27
Strike
50
50
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest5877
Last Price41.18Nov 07, 2024
Change
00%
Bid49.3
Ask50.65
volume0
Intrest419
Strike
55
55
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2839
Last Price35.58Nov 05, 2024
Change
00%
Bid44.25
Ask45.5
volume0
Intrest172
Strike
60
60
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest764
Last Price-
Change
-
Bid40.9
Ask44.7
volume0
Intrest0
Strike
62
62
Last Price0.01Nov 13, 2024
Change
0.0787.5%
Bid-
Ask0.02
volume8
Intrest34
Last Price-
Change
-
Bid40.6
Ask43.7
volume0
Intrest0
Strike
63
63
Last Price0.06Nov 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest142
Last Price-
Change
-
Bid39.4
Ask42.7
volume0
Intrest0
Strike
64
64
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest95
Last Price40.57Nov 13, 2024
Change
7.3322.05%
Bid39.25
Ask40.95
volume4
Intrest877
Strike
65
65
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest1375
Last Price-
Change
-
Bid37.2
Ask40.7
volume0
Intrest0
Strike
66
66
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Last Price37.69Nov 13, 2024
Change
6.7715.23%
Bid35.8
Ask38.9
volume1
Intrest69
Strike
67.5
67.5
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest448
Last Price-
Change
-
Bid34.75
Ask37.7
volume0
Intrest0
Strike
69
69
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Last Price41.56Nov 13, 2024
Change
0.441.05%
Bid34.3
Ask35.75
volume1
Intrest888
Strike
70
70
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume35
Intrest6479
Last Price-
Change
-
Bid32.55
Ask35.7
volume0
Intrest0
Strike
71
71
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest328
Last Price34.52Nov 13, 2024
Change
1.263.52%
Bid31.65
Ask33.65
volume1
Intrest79
Strike
72.5
72.5
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume15
Intrest1283
Last Price-
Change
-
Bid29.25
Ask32.7
volume0
Intrest0
Strike
74
74
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest691
Last Price30.22Nov 13, 2024
Change
2.447.47%
Bid29.1
Ask30.55
volume3
Intrest2049
Strike
75
75
Last Price0.01Nov 13, 2024
Change
0.0150%
Bid-
Ask0.01
volume24
Intrest1629
Last Price-
Change
-
Bid27.75
Ask30.7
volume0
Intrest0
Strike
76
76
Last Price0.01Nov 13, 2024
Change
0.0150%
Bid-
Ask0.01
volume110
Intrest505
Last Price32.06Nov 12, 2024
Change
00%
Bid26.25
Ask28.65
volume0
Intrest942
Strike
77.5
77.5
Last Price0.01Nov 13, 2024
Change
0.0150%
Bid-
Ask0.49
volume2
Intrest874
Last Price-
Change
-
Bid24.05
Ask27.7
volume0
Intrest0
Strike
79
79
Last Price0.02Nov 13, 2024
Change
0.01100%
Bid-
Ask0.02
volume6
Intrest76
Last Price25.42Nov 13, 2024
Change
3.9813.54%
Bid24.2
Ask25.35
volume34
Intrest1076
Strike
80
80
Last Price0.01Nov 13, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume108
Intrest1607
Last Price-
Change
-
Bid22.35
Ask25.25
volume0
Intrest0
Strike
81
81
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest256
Last Price25.8Nov 12, 2024
Change
00%
Bid21.95
Ask23.35
volume0
Intrest123
Strike
82.5
82.5
Last Price0.03Nov 13, 2024
Change
00%
Bid0.01
Ask0.03
volume6
Intrest641
Last Price11.63Nov 08, 2024
Change
00%
Bid19.95
Ask22.55
volume0
Intrest1
Strike
84
84
Last Price0.02Nov 13, 2024
Change
00%
Bid0.01
Ask0.02
volume15
Intrest413
Last Price20.45Nov 13, 2024
Change
1.868.34%
Bid19.55
Ask20.85
volume2
Intrest625
Strike
85
85
Last Price0.01Nov 13, 2024
Change
0.0150%
Bid0.01
Ask0.05
volume15
Intrest485
Last Price13Nov 11, 2024
Change
00%
Bid17.25
Ask20.4
volume0
Intrest1
Strike
86
86
Last Price0.01Nov 13, 2024
Change
0.0150%
Bid0.01
Ask0.47
volume5
Intrest166
Last Price25.05Nov 12, 2024
Change
00%
Bid17
Ask19.55
volume0
Intrest6
Strike
87
87
Last Price0.01Nov 13, 2024
Change
0.0787.5%
Bid-
Ask0.75
volume2
Intrest35
Last Price9.5Nov 08, 2024
Change
00%
Bid16.9
Ask17.6
volume0
Intrest38
Strike
87.5
87.5
Last Price0.01Nov 13, 2024
Change
0.0266.67%
Bid-
Ask0.23
volume7
Intrest746
Last Price24Nov 13, 2024
Change
4.8425.26%
Bid16.35
Ask17.9
volume1
Intrest30
Strike
88
88
Last Price0.04Nov 13, 2024
Change
0.0133.33%
Bid-
Ask0.04
volume17
Intrest390
Last Price24.77Nov 12, 2024
Change
00%
Bid15.4
Ask16.1
volume0
Intrest44
Strike
89
89
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest96
Last Price16.29Nov 13, 2024
Change
1.719.5%
Bid14.55
Ask15.2
volume34
Intrest544
Strike
90
90
Last Price0.03Nov 13, 2024
Change
0.0240%
Bid-
Ask0.03
volume143
Intrest1917
Last Price24.19Nov 12, 2024
Change
00%
Bid13.35
Ask14.1
volume0
Intrest21
Strike
91
91
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price22.85Nov 12, 2024
Change
00%
Bid11.85
Ask13.55
volume0
Intrest9
Strike
92
92
Last Price0.05Nov 12, 2024
Change
00%
Bid0.01
Ask0.06
volume0
Intrest875
Last Price12.75Nov 13, 2024
Change
6.2232.79%
Bid11.95
Ask13.45
volume1
Intrest186
Strike
92.5
92.5
Last Price0.06Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest807
Last Price16.15Nov 12, 2024
Change
00%
Bid11.45
Ask12.15
volume0
Intrest67
Strike
93
93
Last Price0.2Nov 13, 2024
Change
0.11122.22%
Bid-
Ask0.23
volume21
Intrest289
Last Price13.8Nov 13, 2024
Change
0.594.1%
Bid10.4
Ask11.95
volume60
Intrest112
Strike
94
94
Last Price0.31Nov 13, 2024
Change
0.25416.67%
Bid-
Ask0.31
volume10
Intrest115
Last Price12.07Nov 13, 2024
Change
1.037.86%
Bid9.7
Ask10.4
volume76
Intrest2990
Strike
95
95
Last Price0.04Nov 13, 2024
Change
0.0450%
Bid0.01
Ask0.05
volume4
Intrest1396
Last Price9.15Nov 13, 2024
Change
2.5221.59%
Bid8.7
Ask9.95
volume62
Intrest474
Strike
96
96
Last Price0.04Nov 13, 2024
Change
0.0450%
Bid0.01
Ask0.09
volume11
Intrest173
Last Price9.25Nov 13, 2024
Change
2.1118.57%
Bid8
Ask9.4
volume2
Intrest129
Strike
96.5
96.5
Last Price0.05Nov 13, 2024
Change
0.166.67%
Bid0.03
Ask0.05
volume6
Intrest66
Last Price15.35Nov 13, 2024
Change
4.9948.17%
Bid7.45
Ask8.1
volume1
Intrest165
Strike
97
97
Last Price0.11Nov 12, 2024
Change
00%
Bid0.03
Ask0.15
volume0
Intrest381
Last Price7.5Nov 13, 2024
Change
2.5825.6%
Bid7.3
Ask8.3
volume41
Intrest458
Strike
97.5
97.5
Last Price0.05Nov 13, 2024
Change
0.0758.33%
Bid0.04
Ask0.09
volume10
Intrest480
Last Price8.73Nov 13, 2024
Change
0.434.69%
Bid6.4
Ask8
volume13
Intrest362
Strike
98
98
Last Price0.06Nov 13, 2024
Change
0.162.5%
Bid0.05
Ask0.11
volume3
Intrest304
Last Price10.7Nov 12, 2024
Change
00%
Bid6.05
Ask6.7
volume0
Intrest59
Strike
98.5
98.5
Last Price0.1Nov 13, 2024
Change
0.150%
Bid0.07
Ask0.11
volume25
Intrest22
Last Price7.48Nov 13, 2024
Change
1.5216.89%
Bid5.6
Ask7.15
volume41
Intrest126
Strike
99
99
Last Price0.05Nov 13, 2024
Change
0.1676.19%
Bid0.09
Ask0.12
volume5
Intrest142
Last Price4.55Nov 13, 2024
Change
2.9539.33%
Bid4.7
Ask5.85
volume404
Intrest922
Strike
100
100
Last Price0.16Nov 13, 2024
Change
0.0833.33%
Bid0.13
Ask0.19
volume238
Intrest1642
Last Price4.19Nov 13, 2024
Change
2.436.42%
Bid3.95
Ask4.4
volume19
Intrest172
Strike
101
101
Last Price0.28Nov 13, 2024
Change
0.039.68%
Bid0.2
Ask0.27
volume17
Intrest66
Last Price3.6Nov 13, 2024
Change
3.4248.72%
Bid2.77
Ask3.45
volume29
Intrest133
Strike
102
102
Last Price0.41Nov 13, 2024
Change
0.0510.87%
Bid0.31
Ask0.71
volume49
Intrest54
Last Price2.59Nov 13, 2024
Change
2.6450.48%
Bid2.29
Ask2.79
volume39
Intrest207
Strike
103
103
Last Price0.4Nov 13, 2024
Change
0.3647.37%
Bid0.44
Ask0.79
volume24
Intrest66
Last Price1.87Nov 13, 2024
Change
2.8660.47%
Bid1.71
Ask2.02
volume39
Intrest153
Strike
104
104
Last Price1.02Nov 13, 2024
Change
0.2125.93%
Bid0.75
Ask1.04
volume514
Intrest70
Last Price1.2Nov 13, 2024
Change
2.567.57%
Bid1.06
Ask1.41
volume144
Intrest1981
Strike
105
105
Last Price1.6Nov 13, 2024
Change
0.5552.38%
Bid1.29
Ask1.56
volume788
Intrest1069
Last Price1.02Nov 13, 2024
Change
1.9866%
Bid0.78
Ask1.22
volume450
Intrest549
Strike
106
106
Last Price2Nov 13, 2024
Change
0.4730.72%
Bid1.75
Ask2.24
volume41
Intrest43
Last Price0.62Nov 13, 2024
Change
2.5380.32%
Bid0.52
Ask0.82
volume282
Intrest206
Strike
107
107
Last Price2.52Nov 13, 2024
Change
0.7542.37%
Bid2.45
Ask2.97
volume197
Intrest172
Last Price0.39Nov 13, 2024
Change
1.5579.9%
Bid0.35
Ask0.59
volume1255
Intrest1306
Strike
108
108
Last Price3.35Nov 13, 2024
Change
1.1149.55%
Bid3.35
Ask3.7
volume24
Intrest68
Last Price0.31Nov 13, 2024
Change
1.279.47%
Bid0.23
Ask0.32
volume170
Intrest475
Strike
109
109
Last Price3.7Nov 13, 2024
Change
0.932.14%
Bid3.05
Ask4.75
volume169
Intrest111
Last Price0.15Nov 13, 2024
Change
1.0687.6%
Bid0.15
Ask0.23
volume1318
Intrest1535
Strike
110
110
Last Price5Nov 13, 2024
Change
1.438.89%
Bid4.2
Ask6.15
volume147
Intrest208
Last Price0.13Nov 13, 2024
Change
0.8686.87%
Bid0.09
Ask0.15
volume37
Intrest528
Strike
111
111
Last Price6.1Nov 13, 2024
Change
1.6135.86%
Bid5.15
Ask6.9
volume24
Intrest21
Last Price0.08Nov 13, 2024
Change
0.688.24%
Bid0.08
Ask0.12
volume1434
Intrest1407
Strike
112
112
Last Price6Nov 13, 2024
Change
1.5534.83%
Bid6.15
Ask7.9
volume26
Intrest40
Last Price0.11Nov 13, 2024
Change
0.4178.85%
Bid0.05
Ask0.12
volume307
Intrest836
Strike
113
113
Last Price6.15Nov 13, 2024
Change
0.121.99%
Bid7.25
Ask9.45
volume4
Intrest7
Last Price0.15Nov 13, 2024
Change
0.2461.54%
Bid0.05
Ask0.12
volume139
Intrest180
Strike
114
114
Last Price4.9Nov 13, 2024
Change
1.6825.53%
Bid8.95
Ask9.7
volume4
Intrest27
Last Price0.06Nov 13, 2024
Change
0.2177.78%
Bid0.05
Ask0.5
volume900
Intrest1469
Strike
115
115
Last Price8.23Nov 13, 2024
Change
1.2317.57%
Bid9.25
Ask10.65
volume2
Intrest50
Last Price0.05Nov 13, 2024
Change
0.1575%
Bid0.05
Ask0.06
volume651
Intrest350
Strike
116
116
Last Price11.32Nov 13, 2024
Change
-
Bid10.35
Ask11.45
volume1
Intrest0
Last Price0.01Nov 13, 2024
Change
0.1894.74%
Bid-
Ask0.08
volume366
Intrest215
Strike
117
117
Last Price6.05Nov 12, 2024
Change
00%
Bid11.15
Ask13.45
volume0
Intrest2
Last Price0.2Nov 13, 2024
Change
0.0425%
Bid-
Ask0.19
volume12
Intrest382
Strike
118
118
Last Price12.53Nov 13, 2024
Change
5.7384.26%
Bid13
Ask14.35
volume1
Intrest2
Last Price0.03Nov 13, 2024
Change
0.1280%
Bid0.01
Ask0.26
volume121
Intrest788
Strike
119
119
Last Price7.65Nov 12, 2024
Change
00%
Bid13.35
Ask15.3
volume0
Intrest2
Last Price0.02Nov 13, 2024
Change
0.0777.78%
Bid0.02
Ask0.03
volume2806
Intrest2446
Strike
120
120
Last Price8.88Nov 12, 2024
Change
00%
Bid14.95
Ask15.6
volume0
Intrest30
Last Price0.01Nov 13, 2024
Change
0.0583.33%
Bid-
Ask0.24
volume38
Intrest247
Strike
121
121
Last Price-
Change
-
Bid14.45
Ask16.9
volume0
Intrest0
Last Price0.02Nov 13, 2024
Change
0.0571.43%
Bid-
Ask0.23
volume4
Intrest62
Strike
122
122
Last Price-
Change
-
Bid15.55
Ask18.05
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
0.0787.5%
Bid-
Ask0.24
volume14
Intrest305
Strike
123
123
Last Price-
Change
-
Bid16.35
Ask19.25
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid0.01
Ask0.42
volume0
Intrest78
Strike
124
124
Last Price-
Change
-
Bid17.35
Ask20.15
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume493
Intrest1711
Strike
125
125
Last Price25.95Oct 17, 2024
Change
00%
Bid19.9
Ask21
volume0
Intrest18
Last Price0.2Nov 12, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest26
Strike
126
126
Last Price-
Change
-
Bid19.45
Ask23.15
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
0.0375%
Bid-
Ask0.24
volume63
Intrest38
Strike
127
127
Last Price-
Change
-
Bid20.35
Ask23.35
volume0
Intrest0
Last Price0.02Nov 13, 2024
Change
0.0250%
Bid-
Ask0.2
volume31
Intrest57
Strike
128
128
Last Price-
Change
-
Bid21.35
Ask23.65
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
0.0480%
Bid-
Ask0.05
volume2
Intrest10
Strike
129
129
Last Price-
Change
-
Bid22.55
Ask25
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
0.0150%
Bid-
Ask0.02
volume12
Intrest1324
Strike
130
130
Last Price30.9Oct 11, 2024
Change
00%
Bid23.35
Ask26.75
volume0
Intrest1
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume7
Intrest307
Strike
135
135
Last Price-
Change
-
Bid28.35
Ask31.8
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest1193
Strike
140
140
Last Price-
Change
-
Bid33.35
Ask37.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid38.4
Ask42.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid43.35
Ask46.65
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved