Deutsche Märkte schließen in 8 Stunden 29 Minuten

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
138,13+0,60 (+0,44%)
Börsenschluss: 04:00PM EDT
138,00 -0,13 (-0,09%)
Nachbörse: 07:32PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA240621C000750002024-05-09 10:55AM EDT75.0051.2761.0063.600.00-11455.47%
EA240621C000800002024-02-09 1:30PM EDT80.0060.8354.4058.300.00-11349.61%
EA240621C000900002023-09-18 10:40AM EDT90.0035.2944.0044.700.00-140.00%
EA240621C001000002024-05-08 10:42AM EDT100.0027.4035.7038.700.00-11274.81%
EA240621C001050002024-01-05 11:18AM EDT105.0034.6033.2035.500.00-11105289.36%
EA240621C001100002024-06-17 12:54PM EDT110.0026.300.000.000.00-100.00%
EA240621C001150002024-05-23 3:49PM EDT115.0019.800.000.000.00-100.00%
EA240621C001200002024-05-08 3:54PM EDT120.007.2015.8019.400.00-20224179.49%
EA240621C001250002024-06-17 10:43AM EDT125.0011.720.000.000.00-600.00%
EA240621C001260002024-06-05 12:16PM EDT126.0012.150.000.000.00-200.00%
EA240621C001270002024-05-22 10:03AM EDT127.008.490.000.000.00--00.00%
EA240621C001280002024-06-05 12:17PM EDT128.0010.100.000.000.00-100.00%
EA240621C001290002024-06-04 2:38PM EDT129.006.960.000.000.00-100.00%
EA240621C001300002024-06-18 10:27AM EDT130.007.350.000.000.00-100.00%
EA240621C001310002024-06-18 9:30AM EDT131.006.930.000.000.00-500.00%
EA240621C001320002024-06-17 1:54PM EDT132.005.100.000.000.00-1800.00%
EA240621C001330002024-06-18 3:47PM EDT133.004.970.000.000.00-700.00%
EA240621C001340002024-06-18 3:13PM EDT134.003.800.000.000.00-200.00%
EA240621C001350002024-06-18 2:57PM EDT135.002.920.000.000.00-5300.00%
EA240621C001360002024-06-18 3:48PM EDT136.002.100.000.000.00-2400.00%
EA240621C001370002024-06-18 11:06AM EDT137.000.910.000.000.00-900.00%
EA240621C001380002024-06-18 3:47PM EDT138.000.750.000.000.00-1700.00%
EA240621C001390002024-06-18 1:18PM EDT139.000.300.000.000.00-1803.13%
EA240621C001400002024-06-18 11:12AM EDT140.000.100.000.000.00-32806.25%
EA240621C001410002024-06-18 11:03AM EDT141.000.100.000.000.00-606.25%
EA240621C001420002024-06-17 10:12AM EDT142.000.100.000.000.00-2012.50%
EA240621C001430002024-06-17 10:12AM EDT143.000.090.000.000.00-10012.50%
EA240621C001450002024-06-17 11:14AM EDT145.000.060.000.000.00-44012.50%
EA240621C001460002024-06-04 3:58PM EDT146.000.300.000.000.00-1012.50%
EA240621C001500002024-06-17 2:28PM EDT150.000.050.000.000.00-67025.00%
EA240621C001550002024-06-14 3:17PM EDT155.000.050.000.000.00-17025.00%
EA240621C001600002024-06-06 10:28AM EDT160.000.100.000.000.00-10050.00%
EA240621C001650002024-05-10 9:30AM EDT165.000.050.000.100.00-20392106.64%
EA240621C001700002024-04-30 9:52AM EDT170.000.050.002.150.00-6353213.87%
EA240621C001750002024-02-16 11:01AM EDT175.000.350.001.400.00-25130211.91%
EA240621C001800002024-01-19 10:41AM EDT180.000.250.000.800.00-164205.86%
EA240621C001850002024-06-10 9:30AM EDT185.000.050.000.000.00-4050.00%
EA240621C001900002023-08-16 9:46AM EDT190.000.200.050.350.00-325212.50%
EA240621C001950002023-08-09 10:34AM EDT195.000.250.050.350.00-231226.56%
EA240621C002000002023-08-16 1:29PM EDT200.000.220.000.250.00-131224.61%
EA240621C002100002024-06-05 11:57AM EDT210.000.250.000.000.00-3050.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA240621P000550002024-03-22 11:45AM EDT55.000.080.002.150.00-224769.14%
EA240621P000600002024-04-04 3:51PM EDT60.000.090.001.350.00-119641.80%
EA240621P000750002023-10-25 1:21PM EDT75.000.630.000.000.00-12050.00%
EA240621P000800002023-11-10 4:50PM EDT80.000.540.150.450.00-1361382.03%
EA240621P000850002024-05-20 1:21PM EDT85.000.050.001.800.00-1346425.39%
EA240621P000900002024-02-23 10:50AM EDT90.000.130.050.700.00-4930321.09%
EA240621P000950002024-05-20 10:47AM EDT95.000.050.000.550.00-3703270.70%
EA240621P001000002024-05-14 1:06PM EDT100.000.100.000.150.00-1645195.31%
EA240621P001050002024-06-05 12:31PM EDT105.000.050.000.000.00-20050.00%
EA240621P001100002024-05-23 9:30AM EDT110.000.100.000.000.00-2050.00%
EA240621P001150002024-06-06 9:30AM EDT115.000.230.000.000.00-2050.00%
EA240621P001160002024-05-21 1:40PM EDT116.000.200.000.000.00--050.00%
EA240621P001170002024-06-17 9:33AM EDT117.000.050.000.000.00-1050.00%
EA240621P001180002024-06-13 11:28AM EDT118.000.050.000.000.00-20050.00%
EA240621P001200002024-06-17 10:12AM EDT120.000.050.000.000.00-75050.00%
EA240621P001230002024-06-17 2:55PM EDT123.000.030.000.000.00-41025.00%
EA240621P001240002024-06-17 1:24PM EDT124.000.050.000.000.00-8025.00%
EA240621P001250002024-06-18 10:44AM EDT125.000.020.000.000.00-2025.00%
EA240621P001260002024-06-05 12:17PM EDT126.000.180.000.000.00-1025.00%
EA240621P001280002024-06-07 11:04AM EDT128.000.160.000.000.00-1025.00%
EA240621P001290002024-06-05 11:42AM EDT129.000.250.000.000.00-1025.00%
EA240621P001300002024-06-18 3:59PM EDT130.000.030.000.000.00-34025.00%
EA240621P001310002024-06-18 1:44PM EDT131.000.030.000.000.00-3012.50%
EA240621P001320002024-06-18 1:27PM EDT132.000.050.000.000.00-2012.50%
EA240621P001330002024-06-17 1:23PM EDT133.000.200.000.000.00-1012.50%
EA240621P001340002024-06-18 1:27PM EDT134.000.110.000.000.00-2012.50%
EA240621P001350002024-06-18 3:59PM EDT135.000.130.000.000.00-4706.25%
EA240621P001360002024-06-18 12:49PM EDT136.000.350.000.000.00-1706.25%
EA240621P001370002024-06-18 9:30AM EDT137.000.650.000.000.00-103.13%
EA240621P001380002024-06-18 2:54PM EDT138.000.950.000.000.00-500.39%
EA240621P001390002024-06-13 10:35AM EDT139.002.450.000.000.00-600.00%
EA240621P001400002024-06-18 2:27PM EDT140.002.350.000.000.00-200.00%
EA240621P001430002024-05-31 12:46PM EDT143.0012.900.000.000.00-2200.00%
EA240621P001450002024-05-08 3:00PM EDT145.0018.566.509.800.00-130089.94%
EA240621P001500002024-05-08 3:00PM EDT150.0023.2011.0014.800.00-530112.99%
EA240621P001600002023-05-10 12:23PM EDT160.0035.9033.4034.800.00--0489.94%