Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.394,76 +652,97 (+1,06%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA241220C00110000 | 2024-04-18 10:23AM EDT | 110.00 | 23.30 | 22.50 | 24.80 | 0.00 | - | - | 1 | 0.00% |
| EA241220C00115000 | 2024-07-12 2:46PM EDT | 115.00 | 34.20 | 32.60 | 35.10 | 0.00 | - | 3 | 6 | 47.67% |
| EA241220C00120000 | 2024-07-03 9:34AM EDT | 120.00 | 23.50 | 27.50 | 30.50 | 0.00 | - | 1 | 5 | 43.69% |
| EA241220C00125000 | 2024-05-07 10:16AM EDT | 125.00 | 15.60 | 19.10 | 20.30 | 0.00 | - | - | 3 | 12.38% |
| EA241220C00130000 | 2024-07-10 3:47PM EDT | 130.00 | 19.80 | 19.90 | 22.10 | 0.00 | - | 1 | 39 | 37.84% |
| EA241220C00135000 | 2024-07-22 1:41PM EDT | 135.00 | 15.27 | 16.20 | 17.00 | 0.00 | - | 1 | 0 | 31.58% |
| EA241220C00140000 | 2024-07-26 3:28PM EDT | 140.00 | 13.32 | 11.20 | 14.00 | +2.67 | +25.07% | 5 | 74 | 31.13% |
| EA241220C00145000 | 2024-07-26 3:47PM EDT | 145.00 | 10.27 | 10.10 | 10.60 | +1.79 | +21.11% | 3 | 0 | 28.64% |
| EA241220C00150000 | 2024-07-26 3:47PM EDT | 150.00 | 8.10 | 7.60 | 8.10 | +1.26 | +18.42% | 1 | 156 | 27.68% |
| EA241220C00155000 | 2024-07-25 11:29AM EDT | 155.00 | 4.50 | 5.50 | 6.00 | 0.00 | - | 33 | 98 | 26.78% |
| EA241220C00160000 | 2024-07-26 12:41PM EDT | 160.00 | 3.70 | 3.90 | 4.50 | +0.61 | +19.74% | 3 | 0 | 26.58% |
| EA241220C00165000 | 2024-07-25 1:44PM EDT | 165.00 | 2.40 | 2.55 | 3.20 | 0.00 | - | 1 | 1,374 | 26.00% |
| EA241220C00170000 | 2024-07-24 9:46AM EDT | 170.00 | 2.15 | 1.75 | 2.30 | +0.65 | +43.33% | 1 | 0 | 25.84% |
| EA241220C00175000 | 2024-07-24 12:56PM EDT | 175.00 | 1.03 | 1.20 | 1.70 | 0.00 | - | 1 | 3 | 26.05% |
| EA241220C00180000 | 2024-07-26 2:02PM EDT | 180.00 | 0.65 | 0.80 | 1.15 | -0.20 | -23.53% | 6 | 27 | 25.68% |
| EA241220C00185000 | 2024-07-26 9:33AM EDT | 185.00 | 0.55 | 0.50 | 0.85 | -0.30 | -35.29% | 5 | 11 | 26.01% |
| EA241220C00190000 | 2024-07-18 11:01AM EDT | 190.00 | 0.60 | 0.30 | 0.90 | 0.00 | - | 2 | 2 | 28.48% |
| EA241220C00195000 | 2024-06-06 9:30AM EDT | 195.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 34.45% |
| EA241220C00200000 | 2024-06-06 9:30AM EDT | 200.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | - | 1 | 37.70% |
| EA241220C00210000 | 2024-07-17 11:21AM EDT | 210.00 | 0.19 | 0.00 | 2.20 | 0.00 | - | - | 0 | 44.52% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA241220P00075000 | 2024-05-03 9:30AM EDT | 75.00 | 0.65 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 67.24% |
| EA241220P00095000 | 2024-05-13 2:41PM EDT | 95.00 | 0.91 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 57.72% |
| EA241220P00105000 | 2024-07-17 1:13PM EDT | 105.00 | 0.60 | 0.15 | 2.60 | 0.00 | - | 1 | 52 | 47.13% |
| EA241220P00110000 | 2024-05-06 3:09PM EDT | 110.00 | 2.65 | 0.55 | 2.20 | 0.00 | - | 3 | 5 | 39.89% |
| EA241220P00115000 | 2024-07-16 3:09PM EDT | 115.00 | 1.05 | 0.70 | 2.05 | 0.00 | - | 2 | 0 | 34.38% |
| EA241220P00120000 | 2024-07-19 11:45AM EDT | 120.00 | 1.62 | 1.10 | 2.95 | 0.00 | - | 1 | 0 | 34.05% |
| EA241220P00125000 | 2024-07-09 12:26PM EDT | 125.00 | 2.62 | 1.55 | 2.75 | 0.00 | - | 1 | 55 | 28.37% |
| EA241220P00130000 | 2024-07-24 2:48PM EDT | 130.00 | 3.46 | 2.25 | 3.30 | 0.00 | - | 1 | 0 | 25.63% |
| EA241220P00135000 | 2024-07-17 10:50AM EDT | 135.00 | 3.20 | 3.60 | 4.40 | 0.00 | - | 3 | 0 | 24.13% |
| EA241220P00140000 | 2024-07-25 11:44AM EDT | 140.00 | 6.60 | 5.30 | 5.90 | 0.00 | - | 6 | 182 | 22.83% |
| EA241220P00145000 | 2024-07-25 11:38AM EDT | 145.00 | 7.80 | 7.30 | 7.90 | -1.20 | -13.33% | 1 | 0 | 21.78% |
| EA241220P00150000 | 2024-07-26 2:25PM EDT | 150.00 | 10.20 | 9.80 | 10.40 | -3.10 | -23.31% | 83 | 69 | 20.78% |
| EA241220P00155000 | 2024-07-26 1:46PM EDT | 155.00 | 13.50 | 11.10 | 13.60 | +1.20 | +9.76% | 3 | 8 | 20.34% |
| EA241220P00160000 | 2024-07-17 3:32PM EDT | 160.00 | 15.20 | 14.70 | 17.30 | 0.00 | - | 1 | 9 | 20.07% |
