Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.392,92 +171,90 (+0,28%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240607C00130000 | 2024-05-31 12:37PM EDT | 2024-06-07 | 1.72 | 3.50 | 3.70 | -0.26 | -13.13% | 9 | 12 | 26.54% |
| EA240614C00130000 | 2024-05-29 3:57PM EDT | 2024-06-14 | 3.51 | 3.90 | 5.60 | 0.00 | - | 1 | 4 | 38.92% |
| EA240621C00130000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 4.50 | 4.40 | 5.40 | +1.00 | +28.57% | 14 | 1,611 | 30.12% |
| EA240628C00130000 | 2024-05-31 12:17PM EDT | 2024-06-28 | 3.40 | 4.50 | 5.30 | -0.29 | -7.86% | 3 | 5 | 25.35% |
| EA240719C00130000 | 2024-05-31 3:17PM EDT | 2024-07-19 | 4.65 | 5.80 | 6.10 | -0.25 | -5.10% | 253 | 107 | 23.50% |
| EA240920C00130000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 8.80 | 8.80 | 10.70 | +1.20 | +15.79% | 27 | 176 | 31.67% |
| EA241220C00130000 | 2024-05-24 3:05PM EDT | 2024-12-20 | 13.80 | 12.20 | 14.00 | 0.00 | - | 1 | 37 | 32.05% |
| EA250117C00130000 | 2024-05-28 12:39PM EDT | 2025-01-17 | 13.57 | 13.10 | 13.70 | 0.00 | - | 1 | 495 | 29.32% |
| EA250620C00130000 | 2024-05-22 10:14AM EDT | 2025-06-20 | 18.90 | 17.30 | 18.50 | 0.00 | - | 1 | 40 | 31.74% |
| EA260116C00130000 | 2024-05-22 9:34AM EDT | 2026-01-16 | 22.68 | 22.20 | 23.30 | 0.00 | - | 1 | 16 | 32.83% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240607P00130000 | 2024-05-31 3:22PM EDT | 2024-06-07 | 0.98 | 0.40 | 0.55 | -0.02 | -2.00% | 25 | 354 | 21.92% |
| EA240614P00130000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 1.15 | 0.75 | 1.00 | +0.03 | +2.68% | 208 | 67 | 20.83% |
| EA240621P00130000 | 2024-05-31 1:41PM EDT | 2024-06-21 | 1.83 | 1.10 | 1.35 | +0.10 | +5.78% | 381 | 2,875 | 20.14% |
| EA240628P00130000 | 2024-05-31 1:42PM EDT | 2024-06-28 | 2.55 | 1.35 | 1.60 | +0.64 | +33.51% | 252 | 14 | 19.34% |
| EA240705P00130000 | 2024-05-31 12:58PM EDT | 2024-07-05 | 2.98 | 1.45 | 1.85 | +0.88 | +41.90% | 10 | 0 | 18.96% |
| EA240712P00130000 | 2024-05-30 3:46PM EDT | 2024-07-12 | 2.39 | 1.50 | 3.10 | 0.00 | - | 1 | 1 | 24.70% |
| EA240719P00130000 | 2024-05-31 2:21PM EDT | 2024-07-19 | 2.85 | 1.85 | 2.05 | +0.20 | +7.55% | 43 | 201 | 17.14% |
| EA240920P00130000 | 2024-05-31 1:38PM EDT | 2024-09-20 | 4.30 | 3.90 | 4.30 | +0.20 | +4.88% | 200 | 677 | 19.37% |
| EA241220P00130000 | 2024-05-29 2:23PM EDT | 2024-12-20 | 6.20 | 5.80 | 6.30 | 0.00 | - | 1 | 603 | 19.60% |
| EA250117P00130000 | 2024-05-28 3:55PM EDT | 2025-01-17 | 6.90 | 6.30 | 6.70 | 0.00 | - | 90 | 1,433 | 19.35% |
| EA250620P00130000 | 2024-05-16 3:50PM EDT | 2025-06-20 | 10.50 | 8.50 | 9.60 | 0.00 | - | 7 | 154 | 20.44% |
| EA260116P00130000 | 2024-05-23 1:14PM EDT | 2026-01-16 | 10.60 | 10.00 | 11.70 | 0.00 | - | 2 | 31 | 19.62% |
