Deutsche Märkte schließen in 2 Stunden 46 Minuten
DAX
18.761,38 +56,96 (+0,30%) Euro Stoxx 50
5.073,50 +1,05 (+0,02%) Dow Jones 30
40.044,75 +41,16 (+0,10%) Gold
2.426,40 +9,00 (+0,37%) EUR/USD
1,0865 -0,0007 (-0,07%) Bitcoin EUR
61.673,84 +120,36 (+0,20%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:13AM EDT. Markt geöffnet.
Strike:125.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524C00125000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 3.33 | 2.75 | 3.00 | 0.00 | - | 5 | 14 | 18.46% |
| EA240531C00125000 | 2024-05-09 2:54PM EDT | 2024-05-31 | 3.40 | 3.00 | 3.30 | 0.00 | - | 31 | 31 | 16.65% |
| EA240607C00125000 | 2024-05-09 12:33PM EDT | 2024-06-07 | 3.40 | 3.40 | 3.70 | 0.00 | - | 5 | 5 | 17.48% |
| EA240621C00125000 | 2024-05-20 10:30AM EDT | 2024-06-21 | 4.20 | 4.10 | 4.40 | -0.20 | -4.55% | 1 | 330 | 18.42% |
| EA240719C00125000 | 2024-05-20 9:57AM EDT | 2024-07-19 | 5.60 | 5.30 | 5.60 | +0.40 | +7.69% | 2 | 6 | 19.69% |
| EA240920C00125000 | 2024-05-17 11:24AM EDT | 2024-09-20 | 8.03 | 8.10 | 8.50 | 0.00 | - | 1 | 53 | 23.91% |
| EA241220C00125000 | 2024-05-07 10:16AM EDT | 2024-12-20 | 15.60 | 11.60 | 12.00 | 0.00 | - | - | 3 | 27.31% |
| EA250117C00125000 | 2024-05-17 1:01PM EDT | 2025-01-17 | 12.80 | 12.50 | 12.90 | 0.00 | - | 2 | 224 | 27.90% |
| EA250620C00125000 | 2024-04-18 10:03AM EDT | 2025-06-20 | 18.20 | 17.00 | 18.00 | 0.00 | - | 11 | 139 | 31.65% |
| EA260116C00125000 | 2024-05-16 9:32AM EDT | 2026-01-16 | 21.98 | 21.30 | 22.00 | 0.00 | - | 15 | 14 | 31.86% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524P00125000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.30 | 0.25 | 0.35 | 0.00 | - | 45 | 241 | 21.88% |
| EA240531P00125000 | 2024-05-20 10:30AM EDT | 2024-05-31 | 0.75 | 0.60 | 0.70 | +0.15 | +25.00% | 1 | 299 | 19.14% |
| EA240607P00125000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 0.85 | 0.80 | 1.05 | 0.00 | - | 28 | 57 | 18.80% |
| EA240614P00125000 | 2024-05-17 9:47AM EDT | 2024-06-14 | 0.70 | 1.05 | 1.75 | 0.00 | - | 1 | 13 | 21.80% |
| EA240621P00125000 | 2024-05-20 10:37AM EDT | 2024-06-21 | 1.45 | 1.25 | 1.40 | +0.23 | +18.85% | 93 | 2,340 | 16.85% |
| EA240628P00125000 | 2024-05-17 11:02AM EDT | 2024-06-28 | 1.65 | 1.40 | 1.65 | 0.00 | - | 1 | 4 | 16.93% |
| EA240719P00125000 | 2024-05-17 3:15PM EDT | 2024-07-19 | 2.05 | 1.85 | 2.00 | 0.00 | - | 148 | 159 | 15.53% |
| EA240920P00125000 | 2024-05-17 11:47AM EDT | 2024-09-20 | 4.10 | 3.80 | 4.10 | 0.00 | - | 9 | 202 | 18.31% |
| EA241220P00125000 | 2024-05-13 3:33PM EDT | 2024-12-20 | 6.40 | 5.90 | 6.20 | 0.00 | - | 10 | 50 | 19.43% |
| EA250117P00125000 | 2024-05-16 1:44PM EDT | 2025-01-17 | 6.25 | 6.20 | 6.60 | 0.00 | - | 8 | 1,009 | 19.26% |
| EA250620P00125000 | 2024-05-06 12:36PM EDT | 2025-06-20 | 9.10 | 8.70 | 9.20 | 0.00 | - | 33 | 580 | 20.08% |
| EA260116P00125000 | 2024-05-17 12:59PM EDT | 2026-01-16 | 10.87 | 10.50 | 11.30 | 0.00 | - | 25 | 33 | 19.51% |
