Deutsche Märkte öffnen in 6 Stunden 7 Minuten

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
127,14+0,02 (+0,02%)
Börsenschluss: 04:00PM EDT
127,14 0,00 (0,00%)
Nachbörse: 06:44PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA240426C001140002024-04-18 12:54PM EDT114.0011.8012.1015.300.00--197.66%
EA240426C001150002024-04-18 12:54PM EDT115.0010.8010.5014.300.00--275.39%
EA240426C001210002024-04-12 12:40PM EDT121.007.704.508.300.00-22102.39%
EA240426C001250002024-04-23 2:50PM EDT125.002.852.452.65-0.33-10.38%1928.76%
EA240426C001270002024-04-23 10:07AM EDT127.001.101.051.20-0.11-9.09%1924.56%
EA240426C001280002024-04-23 12:42PM EDT128.000.850.600.75+0.05+6.25%717124.46%
EA240426C001290002024-04-23 3:15PM EDT129.000.400.300.40-0.05-11.11%251423.44%
EA240426C001300002024-04-22 11:46AM EDT130.000.280.100.200.00-215923.15%
EA240426C001310002024-04-22 3:01PM EDT131.000.140.000.100.00-105523.54%
EA240426C001320002024-04-22 3:01PM EDT132.000.050.002.150.00-198161.38%
EA240426C001330002024-04-18 12:54PM EDT133.000.100.002.150.00-27967.68%
EA240426C001340002024-04-17 3:04PM EDT134.000.100.000.300.00-23647.36%
EA240426C001350002024-04-10 11:42AM EDT135.000.450.000.100.00-71940.23%
EA240426C001360002024-04-15 10:00AM EDT136.000.150.002.150.00-230885.25%
EA240426C001370002024-04-23 3:57PM EDT137.000.040.000.10-0.01-20.00%43547.85%
EA240426C001380002024-04-18 12:54PM EDT138.000.030.000.050.00-2945.70%
EA240426C001390002024-04-15 10:00AM EDT139.000.050.000.500.00-21666.80%
EA240426C001400002024-04-05 10:34AM EDT140.000.150.000.500.00-11570.80%
EA240426C001410002024-04-18 10:46AM EDT141.000.050.000.750.00-32382.23%
EA240426C001420002024-03-22 12:37PM EDT142.000.480.000.750.00-4886.33%
EA240426C001430002024-03-25 2:04PM EDT143.000.250.001.350.00-12105.27%
EA240426C001440002024-03-25 9:30AM EDT144.000.280.001.350.00-11109.57%
EA240426C001450002024-03-21 12:07PM EDT145.000.350.000.750.00-1498.24%
EA240426C001460002024-03-21 11:17AM EDT146.000.250.001.900.00--2129.98%
EA240426C001470002024-03-27 10:56AM EDT147.000.050.000.500.00-202097.17%
EA240426C001600002024-03-11 9:37AM EDT160.000.200.000.750.00-11150.98%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA240426P001150002024-03-25 10:25AM EDT115.000.150.000.100.00-1155.08%
EA240426P001170002024-04-17 11:09AM EDT117.000.050.001.350.00-1285.11%
EA240426P001190002024-04-05 11:25AM EDT119.000.150.001.350.00-210072.85%
EA240426P001200002024-04-18 2:26PM EDT120.000.220.001.350.00-9866.65%
EA240426P001210002024-04-18 12:10PM EDT121.000.200.000.500.00--154.20%
EA240426P001220002024-04-22 2:02PM EDT122.000.090.000.100.00-115730.27%
EA240426P001230002024-04-23 12:30PM EDT123.000.050.050.15-0.15-75.00%111428.32%
EA240426P001240002024-04-23 2:23PM EDT124.000.140.100.20-0.06-30.00%12522425.24%
EA240426P001250002024-04-23 12:03PM EDT125.000.270.250.35-0.08-22.86%78524.27%
EA240426P001260002024-04-23 2:23PM EDT126.000.460.500.60-0.09-16.36%12422923.49%
EA240426P001270002024-04-23 12:03PM EDT127.000.770.801.00-0.18-18.95%45683223.24%
EA240426P001280002024-04-23 1:34PM EDT128.001.051.351.50-0.38-26.57%4017121.92%
EA240426P001290002024-04-19 1:50PM EDT129.001.852.002.25-0.75-28.85%57323.19%
EA240426P001300002024-04-22 10:02AM EDT130.003.022.053.100.00-54524.61%
EA240426P001310002024-04-23 12:46PM EDT131.003.402.704.10-2.50-42.37%55829.98%
EA240426P001320002024-04-17 3:32PM EDT132.005.694.405.200.00-79439.06%
EA240426P001330002024-04-22 9:41AM EDT133.005.904.807.500.00-1182.67%
EA240426P001340002024-04-17 9:48AM EDT134.007.104.908.500.00-19089.21%
EA240426P001350002024-03-21 10:58AM EDT135.003.505.809.800.00-10103.42%
EA240426P001360002024-04-09 10:03AM EDT136.005.206.8010.600.00--0104.35%
EA240426P001370002024-04-10 2:18PM EDT137.008.008.4011.600.00-4151.27%
EA240426P001380002024-03-19 3:22PM EDT138.005.9210.5014.300.00-10110.40%
EA240426P001390002024-03-20 2:20PM EDT139.007.6810.3013.500.00--0118.90%
EA240426P001420002024-03-14 3:57PM EDT142.007.5512.4015.100.00-1077.93%