Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.345,09 +276,56 (+0,51%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA260116C00080000 | 2024-07-16 1:04PM EDT | 80.00 | 72.90 | 70.00 | 74.80 | 0.00 | - | 1 | 1 | 56.25% |
| EA260116C00085000 | 2024-06-04 1:24PM EDT | 85.00 | 57.50 | 58.80 | 62.20 | 0.00 | - | 1 | 0 | 32.25% |
| EA260116C00090000 | 2024-06-03 11:47AM EDT | 90.00 | 51.80 | 54.10 | 58.30 | 0.00 | - | 1 | 3 | 34.39% |
| EA260116C00100000 | 2024-07-26 10:29AM EDT | 100.00 | 51.60 | 52.70 | 57.50 | 0.00 | - | 1 | 1 | 52.49% |
| EA260116C00110000 | 2024-06-28 1:45PM EDT | 110.00 | 42.70 | 44.40 | 46.60 | 0.00 | - | 1 | 3 | 42.42% |
| EA260116C00115000 | 2024-07-02 10:54AM EDT | 115.00 | 36.50 | 43.70 | 44.80 | 0.00 | - | 1 | 6 | 44.84% |
| EA260116C00120000 | 2024-07-11 3:35PM EDT | 120.00 | 37.80 | 36.30 | 39.50 | 0.00 | - | - | 1 | 40.30% |
| EA260116C00125000 | 2024-09-11 11:47AM EDT | 125.00 | 30.30 | 32.80 | 33.40 | 0.00 | - | 4 | 17 | 34.49% |
| EA260116C00130000 | 2024-09-11 3:25PM EDT | 130.00 | 27.90 | 29.20 | 29.90 | 0.00 | - | 12 | 34 | 33.27% |
| EA260116C00135000 | 2024-08-29 2:31PM EDT | 135.00 | 30.48 | 24.00 | 26.50 | 0.00 | - | 3 | 23 | 32.01% |
| EA260116C00140000 | 2024-09-12 11:52AM EDT | 140.00 | 21.91 | 22.80 | 23.40 | 0.00 | - | 4 | 155 | 31.00% |
| EA260116C00145000 | 2024-09-12 11:52AM EDT | 145.00 | 19.00 | 19.80 | 20.40 | 0.00 | - | 4 | 74 | 29.90% |
| EA260116C00150000 | 2024-09-11 9:36AM EDT | 150.00 | 16.00 | 17.00 | 17.80 | 0.00 | - | 2 | 170 | 29.14% |
| EA260116C00155000 | 2024-09-12 9:44AM EDT | 155.00 | 14.12 | 14.50 | 15.30 | 0.00 | - | 1 | 73 | 28.26% |
| EA260116C00160000 | 2024-09-13 11:50AM EDT | 160.00 | 12.84 | 12.40 | 13.10 | +0.84 | +7.00% | 2 | 184 | 27.55% |
| EA260116C00165000 | 2024-09-12 11:50AM EDT | 165.00 | 9.96 | 10.30 | 11.10 | 0.00 | - | 5 | 57 | 26.86% |
| EA260116C00170000 | 2024-09-12 11:50AM EDT | 170.00 | 8.45 | 8.80 | 9.30 | 0.00 | - | 5 | 236 | 26.18% |
| EA260116C00175000 | 2024-08-29 2:04PM EDT | 175.00 | 10.00 | 7.20 | 7.80 | 0.00 | - | 3 | 33 | 25.69% |
| EA260116C00180000 | 2024-09-04 12:36PM EDT | 180.00 | 7.03 | 5.90 | 6.50 | 0.00 | - | 2 | 52 | 25.25% |
| EA260116C00185000 | 2024-07-29 10:43AM EDT | 185.00 | 6.10 | 6.30 | 6.70 | 0.00 | - | 5 | 12 | 27.25% |
| EA260116C00190000 | 2024-08-22 3:22PM EDT | 190.00 | 5.00 | 3.90 | 4.50 | 0.00 | - | 2 | 362 | 24.63% |
| EA260116C00195000 | 2024-09-05 12:37PM EDT | 195.00 | 3.55 | 3.20 | 3.70 | 0.00 | - | 1 | 249 | 24.32% |
| EA260116C00200000 | 2024-09-06 3:15PM EDT | 200.00 | 2.71 | 2.55 | 3.00 | 0.00 | - | 1 | 128 | 23.98% |
| EA260116C00210000 | 2024-09-09 3:27PM EDT | 210.00 | 1.80 | 1.65 | 2.00 | 0.00 | - | 2 | 44 | 23.57% |
| EA260116C00220000 | 2024-09-05 3:48PM EDT | 220.00 | 1.24 | 1.00 | 1.45 | 0.00 | - | 4 | 10 | 23.76% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA260116P00060000 | 2024-09-09 3:18PM EDT | 60.00 | 0.55 | 0.10 | 1.60 | 0.00 | - | 2 | 45 | 51.37% |
| EA260116P00065000 | 2024-07-12 10:34AM EDT | 65.00 | 0.60 | 0.20 | 1.15 | 0.00 | - | 1 | 3 | 43.92% |
| EA260116P00070000 | 2024-07-31 11:16AM EDT | 70.00 | 0.65 | 0.20 | 1.95 | 0.00 | - | 1 | 104 | 45.62% |
| EA260116P00075000 | 2024-08-16 1:24PM EDT | 75.00 | 1.00 | 0.60 | 1.45 | 0.00 | - | 10 | 20 | 39.04% |
| EA260116P00085000 | 2024-08-05 9:42AM EDT | 85.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
| EA260116P00090000 | 2024-07-31 11:47AM EDT | 90.00 | 1.30 | 1.30 | 2.65 | 0.00 | - | 2 | 537 | 35.14% |
| EA260116P00095000 | 2024-07-31 11:46AM EDT | 95.00 | 1.55 | 1.60 | 2.95 | 0.00 | - | 25 | 41 | 33.12% |
| EA260116P00100000 | 2024-08-02 11:34AM EDT | 100.00 | 2.70 | 1.30 | 3.20 | 0.00 | - | 1 | 20 | 30.89% |
| EA260116P00105000 | 2024-05-16 12:21PM EDT | 105.00 | 5.00 | 2.45 | 4.10 | 0.00 | - | 2 | 8 | 30.49% |
| EA260116P00110000 | 2024-08-30 3:35PM EDT | 110.00 | 3.12 | 3.50 | 4.00 | 0.00 | - | 1 | 609 | 27.19% |
| EA260116P00115000 | 2024-08-29 12:05PM EDT | 115.00 | 3.90 | 4.40 | 4.80 | 0.00 | - | 1 | 356 | 26.14% |
| EA260116P00120000 | 2024-09-12 11:50AM EDT | 120.00 | 5.75 | 5.30 | 5.70 | 0.00 | - | 1 | 218 | 25.04% |
| EA260116P00125000 | 2024-09-12 11:50AM EDT | 125.00 | 6.85 | 6.40 | 6.80 | 0.00 | - | 5 | 279 | 24.07% |
| EA260116P00130000 | 2024-09-10 12:05PM EDT | 130.00 | 8.60 | 7.60 | 8.10 | 0.00 | - | 1 | 62 | 23.15% |
| EA260116P00135000 | 2024-08-23 11:05AM EDT | 135.00 | 8.50 | 9.10 | 9.50 | 0.00 | - | 2 | 491 | 22.09% |
| EA260116P00140000 | 2024-09-06 10:45AM EDT | 140.00 | 11.40 | 10.80 | 11.30 | 0.00 | - | 1 | 215 | 21.32% |
| EA260116P00145000 | 2024-09-13 10:21AM EDT | 145.00 | 12.60 | 12.60 | 13.10 | +1.70 | +15.60% | 32 | 4 | 20.18% |
| EA260116P00150000 | 2024-09-11 9:39AM EDT | 150.00 | 16.50 | 14.70 | 15.40 | 0.00 | - | 2 | 241 | 19.40% |
| EA260116P00155000 | 2024-08-28 11:21AM EDT | 155.00 | 15.60 | 17.20 | 18.00 | 0.00 | - | 1 | 21 | 18.63% |
| EA260116P00160000 | 2024-08-28 11:10AM EDT | 160.00 | 18.10 | 19.80 | 20.80 | 0.00 | - | 2 | 2 | 17.70% |
| EA260116P00165000 | 2024-05-16 12:22PM EDT | 165.00 | 36.50 | 27.00 | 31.60 | 0.00 | - | 1 | 0 | 28.92% |
