Deutsche Märkte geschlossen

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,05+0,05 (+0,04%)
Ab 11:45AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA240920C000750002024-05-09 10:55AM EDT75.0052.3761.3065.200.00-110.00%
EA240920C001100002024-06-24 3:38PM EDT110.0034.9037.0039.500.00-21251.88%
EA240920C001150002024-06-26 11:50AM EDT115.0027.2431.9034.300.00-13655.08%
EA240920C001200002024-07-17 10:10AM EDT120.0028.4028.1029.500.00-23449.65%
EA240920C001250002024-07-15 12:51PM EDT125.0021.6023.8024.300.00-18141.38%
EA240920C001300002024-07-17 2:31PM EDT130.0019.7019.4019.900.00-119038.20%
EA240920C001350002024-07-16 3:55PM EDT135.0014.5015.1015.500.00-1046534.08%
EA240920C001400002024-07-17 3:15PM EDT140.0010.7011.1011.500.00-481,33530.84%
EA240920C001450002024-07-18 10:08AM EDT145.007.607.908.10-0.62-7.54%11,18328.59%
EA240920C001500002024-07-18 11:13AM EDT150.005.185.305.50-0.01-0.19%46,04427.50%
EA240920C001550002024-07-18 10:27AM EDT155.003.303.303.50-0.40-10.81%1954726.53%
EA240920C001600002024-07-18 10:58AM EDT160.001.902.002.15-0.15-7.32%222026.07%
EA240920C001650002024-07-16 1:38PM EDT165.001.051.101.650.00-410928.26%
EA240920C001700002024-07-17 12:13PM EDT170.000.650.601.150.00-12729.24%
EA240920C001750002024-07-17 3:24PM EDT175.000.300.250.650.00-22828.64%
EA240920C001800002024-07-17 3:42PM EDT180.000.150.050.750.00-21133.11%
EA240920C001850002024-02-23 10:30AM EDT185.000.600.001.500.00-2443.29%
EA240920C001900002024-07-16 2:23PM EDT190.000.150.000.150.00-11229.49%
EA240920C002000002024-03-15 9:32AM EDT200.000.100.000.350.00-103439.26%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA240920P000700002024-06-25 1:49PM EDT70.000.080.002.150.00-212110.01%
EA240920P000950002024-02-15 10:35AM EDT95.000.580.002.750.00-1574.41%
EA240920P001000002024-07-17 9:51AM EDT100.000.150.000.000.00-24625.00%
EA240920P001050002024-07-17 3:38PM EDT105.000.170.000.550.00-16548.90%
EA240920P001100002024-07-16 10:15AM EDT110.000.200.050.700.00-712745.58%
EA240920P001150002024-07-15 1:44PM EDT115.000.260.050.750.00-41,73140.55%
EA240920P001200002024-07-17 3:07PM EDT120.000.450.100.750.00-6161234.94%
EA240920P001250002024-07-16 11:01AM EDT125.000.580.450.850.00-129930.42%
EA240920P001300002024-07-17 2:51PM EDT130.001.000.801.900.00-1974132.47%
EA240920P001350002024-07-17 2:51PM EDT135.001.601.402.850.00-154931.04%
EA240920P001400002024-07-16 2:26PM EDT140.002.692.552.65-0.31-10.33%535922.65%
EA240920P001450002024-07-18 11:21AM EDT145.004.304.104.30-0.30-6.52%1719321.42%
EA240920P001500002024-07-18 11:22AM EDT150.006.806.506.800.00-721320.79%
EA240920P001550002024-07-17 11:21AM EDT155.009.709.5010.100.00-2020.42%
EA240920P001600002024-02-15 1:51PM EDT160.0017.4023.6027.100.00-1170.52%