Deutsche Märkte schließen in 1 Stunde 32 Minute
DAX
18.615,63 -83,77 (-0,45%) Euro Stoxx 50
4.824,49 -19,50 (-0,40%) Dow Jones 30
41.695,64 +301,86 (+0,73%) EUR/USD
1,1131 +0,0052 (+0,47%) Bitcoin EUR
52.520,32 -1.536,93 (-2,84%) XRP EUR
0,51 -0,01 (-2,79%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:58AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240920C00075000 | 2024-05-09 10:55AM EDT | 75.00 | 52.37 | 61.30 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| EA240920C00110000 | 2024-06-24 3:38PM EDT | 110.00 | 34.90 | 30.20 | 34.30 | 0.00 | - | 2 | 12 | 0.00% |
| EA240920C00115000 | 2024-08-16 10:26AM EDT | 115.00 | 32.11 | 29.00 | 33.00 | 0.00 | - | 1 | 18 | 131.25% |
| EA240920C00120000 | 2024-08-19 10:14AM EDT | 120.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| EA240920C00125000 | 2024-08-06 3:06PM EDT | 125.00 | 23.46 | 21.00 | 23.20 | 0.00 | - | 11 | 64 | 103.32% |
| EA240920C00130000 | 2024-08-28 11:24AM EDT | 130.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 61 | 222 | 0.00% |
| EA240920C00135000 | 2024-09-06 11:20AM EDT | 135.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 0.00% |
| EA240920C00138000 | 2024-08-30 3:51PM EDT | 138.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EA240920C00140000 | 2024-09-13 2:42PM EDT | 140.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 7 | 1,227 | 0.00% |
| EA240920C00141000 | 2024-09-12 3:32PM EDT | 141.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EA240920C00142000 | 2024-09-13 3:15PM EDT | 142.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| EA240920C00143000 | 2024-09-11 10:29AM EDT | 143.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| EA240920C00144000 | 2024-09-13 3:54PM EDT | 144.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 204 | 0.00% |
| EA240920C00145000 | 2024-09-13 3:58PM EDT | 145.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 95 | 3,228 | 0.00% |
| EA240920C00146000 | 2024-09-13 3:59PM EDT | 146.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 525 | 512 | 0.00% |
| EA240920C00147000 | 2024-09-13 3:56PM EDT | 147.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 832 | 844 | 0.00% |
| EA240920C00149000 | 2024-09-13 12:21PM EDT | 149.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 3.13% |
| EA240920C00150000 | 2024-09-13 3:57PM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 126 | 12,480 | 3.13% |
| EA240920C00152500 | 2024-09-13 3:20PM EDT | 152.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 52 | 432 | 6.25% |
| EA240920C00155000 | 2024-09-13 2:42PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 2,858 | 12.50% |
| EA240920C00157500 | 2024-09-06 3:47PM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
| EA240920C00160000 | 2024-09-11 2:35PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 1,843 | 12.50% |
| EA240920C00162500 | 2024-08-22 9:31AM EDT | 162.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
| EA240920C00165000 | 2024-09-12 9:32AM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 25.00% |
| EA240920C00167500 | 2024-08-21 2:52PM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 18 | 25.00% |
| EA240920C00170000 | 2024-08-28 12:48PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| EA240920C00175000 | 2024-08-26 12:02PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| EA240920C00180000 | 2024-07-29 9:30AM EDT | 180.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 77.73% |
| EA240920C00185000 | 2024-08-20 12:15PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| EA240920C00190000 | 2024-07-16 2:23PM EDT | 190.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 95.31% |
| EA240920C00200000 | 2024-08-08 1:27PM EDT | 200.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 10 | 34 | 134.57% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240920P00070000 | 2024-06-25 1:49PM EDT | 70.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 362.70% |
| EA240920P00075000 | 2024-07-30 1:00PM EDT | 75.00 | 0.58 | 0.00 | 0.35 | 0.00 | - | - | 1 | 266.80% |
| EA240920P00095000 | 2024-02-15 10:35AM EDT | 95.00 | 0.58 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 269.82% |
| EA240920P00100000 | 2024-08-20 11:43AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 50.00% |
| EA240920P00105000 | 2024-09-06 10:25AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 71 | 50.00% |
| EA240920P00110000 | 2024-09-11 10:13AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 50.00% |
| EA240920P00115000 | 2024-09-12 3:04PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 1,730 | 50.00% |
| EA240920P00120000 | 2024-09-13 1:09PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 460 | 809 | 50.00% |
| EA240920P00125000 | 2024-09-12 9:32AM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 25.00% |
| EA240920P00130000 | 2024-09-11 11:14AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 692 | 25.00% |
| EA240920P00134000 | 2024-09-12 1:16PM EDT | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| EA240920P00135000 | 2024-09-13 1:09PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 107 | 841 | 12.50% |
| EA240920P00136000 | 2024-09-11 11:33AM EDT | 136.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| EA240920P00137000 | 2024-09-13 9:35AM EDT | 137.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| EA240920P00138000 | 2024-09-06 3:29PM EDT | 138.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EA240920P00139000 | 2024-09-13 9:35AM EDT | 139.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| EA240920P00140000 | 2024-09-13 3:20PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 286 | 863 | 12.50% |
| EA240920P00141000 | 2024-09-09 2:48PM EDT | 141.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| EA240920P00142000 | 2024-09-13 2:37PM EDT | 142.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 6.25% |
| EA240920P00143000 | 2024-09-13 2:37PM EDT | 143.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| EA240920P00144000 | 2024-09-13 2:36PM EDT | 144.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 174 | 6.25% |
| EA240920P00145000 | 2024-09-13 3:47PM EDT | 145.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 28 | 726 | 3.13% |
| EA240920P00146000 | 2024-09-13 3:36PM EDT | 146.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 40 | 102 | 3.13% |
| EA240920P00147000 | 2024-09-13 2:23PM EDT | 147.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.78% |
| EA240920P00148000 | 2024-09-13 9:31AM EDT | 148.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| EA240920P00149000 | 2024-09-13 3:17PM EDT | 149.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| EA240920P00150000 | 2024-09-13 9:47AM EDT | 150.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 14 | 583 | 0.00% |
| EA240920P00152500 | 2024-09-11 10:00AM EDT | 152.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| EA240920P00155000 | 2024-08-07 3:51PM EDT | 155.00 | 10.65 | 9.60 | 13.20 | 0.00 | - | 1 | 104 | 100.10% |
| EA240920P00160000 | 2024-09-12 3:38PM EDT | 160.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EA240920P00162500 | 2024-09-12 3:38PM EDT | 162.50 | 17.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA240920P00165000 | 2024-07-19 3:49PM EDT | 165.00 | 24.95 | 14.70 | 18.70 | 0.00 | - | 2 | 0 | 91.02% |
