EA - Electronic Arts Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230602C00090000 | 2023-05-26 10:35AM EDT | 90.00 | 35.22 | 35.10 | 37.60 | +0.74 | +2.15% | 5 | 5 | 200.59% |
| EA230602C00095000 | 2023-05-26 10:35AM EDT | 95.00 | 30.19 | 30.30 | 32.50 | -0.75 | -2.42% | 5 | 5 | 169.34% |
| EA230602C00113000 | 2023-05-12 11:42AM EDT | 113.00 | 12.95 | 12.40 | 14.00 | 0.00 | - | 1 | 1 | 61.52% |
| EA230602C00116000 | 2023-05-26 12:56PM EDT | 116.00 | 10.38 | 10.30 | 11.00 | +1.18 | +12.83% | 1 | 1 | 50.10% |
| EA230602C00117000 | 2023-05-26 12:37PM EDT | 117.00 | 9.40 | 9.20 | 10.00 | +1.29 | +15.91% | 1 | 3 | 46.29% |
| EA230602C00118000 | 2023-05-10 1:30PM EDT | 118.00 | 6.50 | 7.80 | 8.90 | 0.00 | - | - | 1 | 36.52% |
| EA230602C00119000 | 2023-05-26 3:16PM EDT | 119.00 | 7.50 | 7.20 | 8.00 | +1.33 | +21.56% | 7 | 3 | 38.57% |
| EA230602C00120000 | 2023-05-25 9:40AM EDT | 120.00 | 4.85 | 5.90 | 7.10 | 0.00 | - | 3 | 4 | 38.57% |
| EA230602C00121000 | 2023-05-26 12:58PM EDT | 121.00 | 5.48 | 5.50 | 6.00 | +0.48 | +9.60% | 1 | 2 | 30.66% |
| EA230602C00122000 | 2023-05-26 12:21PM EDT | 122.00 | 4.69 | 4.70 | 5.10 | +0.99 | +26.76% | 1 | 3 | 29.98% |
| EA230602C00123000 | 2023-05-26 2:09PM EDT | 123.00 | 3.45 | 3.80 | 4.10 | -0.65 | -15.85% | 3 | 9 | 25.54% |
| EA230602C00124000 | 2023-05-26 12:05PM EDT | 124.00 | 2.72 | 3.00 | 3.30 | +0.67 | +32.68% | 1 | 18 | 25.68% |
| EA230602C00125000 | 2023-05-26 1:52PM EDT | 125.00 | 1.96 | 2.25 | 2.45 | +0.56 | +40.00% | 1 | 7 | 23.24% |
| EA230602C00126000 | 2023-05-26 3:45PM EDT | 126.00 | 1.76 | 1.55 | 1.80 | +0.52 | +41.94% | 13 | 60 | 23.10% |
| EA230602C00127000 | 2023-05-26 3:59PM EDT | 127.00 | 1.15 | 1.05 | 1.15 | +0.70 | +155.56% | 305 | 9 | 21.05% |
| EA230602C00128000 | 2023-05-26 3:05PM EDT | 128.00 | 0.64 | 0.65 | 0.80 | +0.20 | +45.45% | 239 | 31 | 22.07% |
| EA230602C00129000 | 2023-05-26 3:58PM EDT | 129.00 | 0.47 | 0.35 | 0.50 | +0.22 | +88.00% | 3 | 20 | 22.07% |
| EA230602C00130000 | 2023-05-26 12:31PM EDT | 130.00 | 0.20 | 0.15 | 0.30 | -0.04 | -16.67% | 7 | 512 | 22.17% |
| EA230602C00131000 | 2023-05-26 11:14AM EDT | 131.00 | 0.15 | 0.00 | 0.20 | -0.14 | -48.28% | 1 | 1 | 23.34% |
| EA230602C00132000 | 2023-05-22 2:00PM EDT | 132.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 42.19% |
| EA230602C00133000 | 2023-05-09 3:57PM EDT | 133.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 46.73% |
| EA230602C00134000 | 2023-05-10 1:28PM EDT | 134.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 17 | 11 | 51.12% |
| EA230602C00135000 | 2023-05-10 1:04PM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 55.32% |
| EA230602C00136000 | 2023-05-10 1:30PM EDT | 136.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 59.42% |
| EA230602C00137000 | 2023-04-26 2:45PM EDT | 137.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.51% |
| EA230602C00138000 | 2023-05-09 12:31PM EDT | 138.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 2 | 54.98% |
| EA230602C00139000 | 2023-05-10 9:32AM EDT | 139.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.40% |
| EA230602C00140000 | 2023-04-26 2:45PM EDT | 140.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 61.72% |
| EA230602C00150000 | 2023-05-08 3:45PM EDT | 150.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 10 | 91.80% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230602P00075000 | 2023-05-22 3:53PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 15 | 170.31% |
| EA230602P00110000 | 2023-05-10 1:14PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 83.50% |
| EA230602P00113000 | 2023-04-26 2:45PM EDT | 113.00 | 1.26 | 0.00 | 0.75 | 0.00 | - | - | 1 | 71.00% |
| EA230602P00114000 | 2023-05-03 10:33AM EDT | 114.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 40 | 1 | 66.80% |
| EA230602P00115000 | 2023-05-15 11:05AM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 319 | 62.60% |
| EA230602P00116000 | 2023-05-10 12:37PM EDT | 116.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 73 | 8 | 58.40% |
| EA230602P00117000 | 2023-05-11 9:32AM EDT | 117.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.15% |
| EA230602P00118000 | 2023-05-25 1:43PM EDT | 118.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 36.52% |
| EA230602P00119000 | 2023-05-26 12:24PM EDT | 119.00 | 0.07 | 0.00 | 0.15 | -0.15 | -68.18% | 7 | 8 | 36.04% |
| EA230602P00120000 | 2023-05-26 11:55AM EDT | 120.00 | 0.11 | 0.05 | 0.15 | -0.19 | -63.33% | 2 | 9 | 32.32% |
| EA230602P00121000 | 2023-05-26 12:10PM EDT | 121.00 | 0.15 | 0.05 | 0.20 | +0.15 | - | 1 | 0 | 30.66% |
| EA230602P00122000 | 2023-05-26 2:25PM EDT | 122.00 | 0.20 | 0.15 | 0.25 | -0.34 | -62.96% | 9 | 39 | 28.37% |
| EA230602P00123000 | 2023-05-26 11:20AM EDT | 123.00 | 0.48 | 0.20 | 0.40 | +0.48 | - | 10 | 2 | 28.27% |
| EA230602P00124000 | 2023-05-26 11:20AM EDT | 124.00 | 0.70 | 0.40 | 0.50 | -0.45 | -39.13% | 1 | 9 | 25.68% |
| EA230602P00125000 | 2023-05-26 1:51PM EDT | 125.00 | 0.94 | 0.60 | 0.75 | -0.61 | -39.35% | 14 | 21 | 25.15% |
| EA230602P00126000 | 2023-05-26 3:08PM EDT | 126.00 | 1.20 | 0.90 | 1.05 | -0.75 | -38.46% | 5 | 69 | 23.98% |
| EA230602P00127000 | 2023-05-26 3:53PM EDT | 127.00 | 1.45 | 1.35 | 1.55 | -0.87 | -37.50% | 1 | 9 | 24.44% |
| EA230602P00128000 | 2023-05-08 10:26AM EDT | 128.00 | 5.00 | 1.95 | 2.15 | 0.00 | - | 2 | 54 | 24.76% |
| EA230602P00129000 | 2023-05-10 12:14PM EDT | 129.00 | 5.20 | 2.60 | 2.90 | 0.00 | - | 1 | 28 | 26.12% |
| EA230602P00130000 | 2023-05-23 1:53PM EDT | 130.00 | 5.22 | 3.30 | 3.80 | 0.00 | - | 1 | 16 | 29.30% |
| EA230602P00131000 | 2023-05-12 10:17AM EDT | 131.00 | 5.40 | 4.10 | 4.70 | 0.00 | - | 1 | 33 | 31.69% |
| EA230602P00132000 | 2023-05-10 12:14PM EDT | 132.00 | 7.70 | 4.70 | 5.60 | 0.00 | - | 1 | 19 | 33.40% |
| EA230602P00134000 | 2023-05-11 10:42AM EDT | 134.00 | 8.40 | 6.50 | 7.60 | 0.00 | - | - | 0 | 41.41% |
| EA230602P00140000 | 2023-04-26 9:30AM EDT | 140.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
