Deutsche Märkte geschlossen

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
135,98+0,11 (+0,08%)
Börsenschluss: 04:00PM EDT
135,99 +0,01 (+0,01%)
Nachbörse: 05:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA240628C001260002024-06-14 11:57AM EDT126.009.708.4012.40+5.00+106.38%1160.33%
EA240628C001270002024-05-21 1:42PM EDT127.003.907.6011.100.00-4453.37%
EA240628C001280002024-06-05 2:47PM EDT128.0010.257.909.900.00-130247.68%
EA240628C001290002024-05-22 10:01AM EDT129.006.675.709.300.00--048.93%
EA240628C001300002024-06-05 11:03AM EDT130.007.976.308.600.00-1748.71%
EA240628C001310002024-06-05 11:03AM EDT131.007.125.406.900.00-11337.56%
EA240628C001320002024-05-31 12:47PM EDT132.002.174.606.300.00-232138.21%
EA240628C001330002024-05-31 11:53AM EDT133.002.003.804.200.00-101523.07%
EA240628C001340002024-05-31 12:47PM EDT134.001.553.003.300.00-112320.56%
EA240628C001350002024-06-13 2:30PM EDT135.002.652.353.600.00-12129.15%
EA240628C001360002024-06-13 3:23PM EDT136.002.121.752.950.00-50827.86%
EA240628C001370002024-06-14 2:16PM EDT137.001.201.301.50-0.20-14.29%541118.46%
EA240628C001380002024-06-14 2:46PM EDT138.001.000.951.10-0.20-16.67%11418.18%
EA240628C001390002024-06-14 3:12PM EDT139.000.750.600.80+0.08+11.94%14318.14%
EA240628C001400002024-06-14 10:19AM EDT140.000.500.400.600.00-1620118.56%
EA240628C001410002024-06-12 10:11AM EDT141.000.850.300.450.00-52318.99%
EA240628C001420002024-06-10 12:16PM EDT142.000.370.200.350.00--3019.68%
EA240628C001430002024-06-14 9:31AM EDT143.000.150.100.25-0.01-6.25%1414319.87%
EA240628C001440002024-06-07 12:17PM EDT144.000.760.100.750.00-1830.47%
EA240628C001450002024-06-10 9:38AM EDT145.000.250.100.750.00-13232.76%
EA240628C001460002024-06-13 2:11PM EDT146.000.100.050.550.00-4431.74%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA240628P001100002024-05-29 11:51AM EDT110.000.100.002.200.00--187.82%
EA240628P001130002024-05-13 12:17PM EDT113.000.210.002.200.00-1179.39%
EA240628P001150002024-05-14 2:56PM EDT115.000.290.050.350.00--255.08%
EA240628P001170002024-05-22 10:47AM EDT117.000.150.051.900.00-505065.82%
EA240628P001180002024-05-31 3:29PM EDT118.000.230.051.800.00-10010162.11%
EA240628P001200002024-06-05 12:13PM EDT120.000.090.050.300.00-210742.19%
EA240628P001210002024-06-06 9:48AM EDT121.000.150.050.750.00-2350.68%
EA240628P001220002024-05-24 10:08AM EDT122.000.220.050.750.00-2548.10%
EA240628P001230002024-05-28 1:37PM EDT123.000.400.050.750.00-2345.48%
EA240628P001240002024-05-22 1:41PM EDT124.000.340.050.750.00-2242.87%
EA240628P001250002024-06-04 2:44PM EDT125.000.300.051.400.00-102650.29%
EA240628P001260002024-05-31 12:46PM EDT126.001.150.100.200.00-4526.07%
EA240628P001270002024-06-05 12:13PM EDT127.000.260.100.200.00-2623.98%
EA240628P001280002024-06-03 12:57PM EDT128.000.900.100.250.00-858123.10%
EA240628P001290002024-06-07 12:14PM EDT129.000.200.150.300.00-131221.88%
EA240628P001300002024-06-10 9:48AM EDT130.000.450.200.300.00-2043419.53%
EA240628P001310002024-06-14 11:09AM EDT131.000.470.300.45-0.28-37.33%11419.61%
EA240628P001320002024-06-14 3:40PM EDT132.000.550.450.55-2.40-81.36%1318.31%
EA240628P001330002024-06-06 11:57AM EDT133.000.650.600.750.00-51117.85%
EA240628P001340002024-06-13 3:05PM EDT134.001.060.851.000.00-1417.26%
EA240628P001350002024-06-14 2:57PM EDT135.001.251.151.35-0.24-16.11%12516.99%
EA240628P001360002024-06-14 2:57PM EDT136.001.651.601.75-0.55-25.00%1716.38%
EA240628P001370002024-06-13 3:05PM EDT137.002.382.002.300.00-3816.35%
EA240628P001380002024-06-11 10:37AM EDT138.003.352.703.000.00-1016.94%
EA240628P001410002024-06-05 10:13AM EDT141.004.824.606.900.00--035.91%