Deutsche Märkte öffnen in 1 Stunde 13 Minute
Nikkei 225
38.141,24 +67,26 (+0,18%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.240,88 +1.137,66 (+1,99%) CMC Crypto 200
1.347,87 +47,77 (+3,67%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00104000 | 2024-05-08 10:37AM EDT | 104.00 | 22.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240510C00123000 | 2024-05-08 2:10PM EDT | 123.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA240510C00124000 | 2024-05-08 3:24PM EDT | 124.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240510C00125000 | 2024-05-09 9:34AM EDT | 125.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240510C00126000 | 2024-05-09 3:55PM EDT | 126.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| EA240510C00127000 | 2024-05-09 3:59PM EDT | 127.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| EA240510C00128000 | 2024-05-09 3:45PM EDT | 128.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| EA240510C00129000 | 2024-05-09 3:53PM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| EA240510C00130000 | 2024-05-09 3:08PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EA240510C00131000 | 2024-05-09 11:22AM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EA240510C00132000 | 2024-05-09 9:50AM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EA240510C00133000 | 2024-05-09 3:29PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA240510C00134000 | 2024-05-08 11:44AM EDT | 134.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| EA240510C00135000 | 2024-05-08 3:22PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| EA240510C00136000 | 2024-05-09 9:44AM EDT | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA240510C00137000 | 2024-05-09 12:16PM EDT | 137.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EA240510C00138000 | 2024-05-09 3:58PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| EA240510C00139000 | 2024-05-09 12:35PM EDT | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EA240510C00140000 | 2024-05-09 9:38AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EA240510C00141000 | 2024-05-09 12:16PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA240510C00142000 | 2024-05-08 3:44PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| EA240510C00143000 | 2024-05-09 3:58PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| EA240510C00144000 | 2024-05-09 9:38AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EA240510C00145000 | 2024-05-08 9:44AM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA240510C00146000 | 2024-05-07 2:31PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA240510C00147000 | 2024-05-07 3:58PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA240510C00148000 | 2024-05-08 3:43PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA240510C00150000 | 2024-05-08 12:27PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA240510C00157500 | 2024-05-07 9:52AM EDT | 157.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA240510C00160000 | 2024-05-07 3:13PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA240510C00165000 | 2024-05-07 3:09PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510P00095000 | 2024-05-07 2:32PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA240510P00100000 | 2024-05-07 3:15PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA240510P00104000 | 2024-05-07 9:39AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA240510P00105000 | 2024-05-07 3:59PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA240510P00106000 | 2024-05-07 3:59PM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA240510P00107000 | 2024-05-07 3:59PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA240510P00108000 | 2024-05-07 3:46PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA240510P00109000 | 2024-05-07 3:53PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA240510P00110000 | 2024-05-07 9:48AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EA240510P00111000 | 2024-05-07 9:46AM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA240510P00112000 | 2024-05-07 10:55AM EDT | 112.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EA240510P00113000 | 2024-05-08 3:28PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| EA240510P00114000 | 2024-05-07 11:39AM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA240510P00115000 | 2024-05-08 3:44PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EA240510P00116000 | 2024-05-08 9:47AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| EA240510P00117000 | 2024-05-08 11:08AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EA240510P00118000 | 2024-05-09 2:32PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| EA240510P00119000 | 2024-05-09 3:58PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| EA240510P00120000 | 2024-05-09 3:26PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EA240510P00121000 | 2024-05-09 2:32PM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| EA240510P00122000 | 2024-05-09 3:09PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EA240510P00123000 | 2024-05-09 2:32PM EDT | 123.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| EA240510P00124000 | 2024-05-09 3:59PM EDT | 124.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| EA240510P00125000 | 2024-05-09 3:52PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 6.25% |
| EA240510P00126000 | 2024-05-09 3:59PM EDT | 126.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| EA240510P00127000 | 2024-05-09 3:43PM EDT | 127.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.78% |
| EA240510P00128000 | 2024-05-09 9:50AM EDT | 128.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EA240510P00129000 | 2024-05-09 1:28PM EDT | 129.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EA240510P00130000 | 2024-05-09 3:26PM EDT | 130.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EA240510P00131000 | 2024-05-09 2:36PM EDT | 131.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA240510P00132000 | 2024-05-08 10:25AM EDT | 132.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| EA240510P00133000 | 2024-05-08 11:07AM EDT | 133.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EA240510P00134000 | 2024-05-09 9:37AM EDT | 134.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240510P00135000 | 2024-05-09 10:05AM EDT | 135.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA240510P00136000 | 2024-05-07 1:33PM EDT | 136.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240510P00138000 | 2024-05-09 9:37AM EDT | 138.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240510P00140000 | 2024-05-08 3:39PM EDT | 140.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240510P00144000 | 2024-05-08 10:57AM EDT | 144.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
