Deutsche Märkte geschlossen
Nikkei 225
36.215,75 -175,72 (-0,48%) Dow Jones 30
40.829,95 +484,54 (+1,20%) Bitcoin EUR
51.695,74 +2.465,38 (+5,01%) XRP EUR
0,49 +0,01 (+2,50%) Nasdaq Compositive
16.884,60 +193,76 (+1,16%) S&P 500
5.470,87 +62,45 (+1,15%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:59PM EDT. Markt geöffnet.
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240913C00131000 | 2024-09-03 9:30AM EDT | 131.00 | 20.74 | 13.30 | 13.60 | 0.00 | - | - | 1 | 51.37% |
| EA240913C00132000 | 2024-09-03 9:30AM EDT | 132.00 | 19.77 | 12.40 | 12.70 | 0.00 | - | 1 | 0 | 52.88% |
| EA240913C00134000 | 2024-09-05 10:20AM EDT | 134.00 | 12.60 | 10.30 | 11.50 | 0.00 | - | 1 | 1 | 57.32% |
| EA240913C00135000 | 2024-08-27 3:40PM EDT | 135.00 | 14.42 | 9.40 | 9.80 | 0.00 | - | 1 | 1 | 50.49% |
| EA240913C00136000 | 2024-08-21 3:52PM EDT | 136.00 | 14.61 | 8.40 | 10.20 | 0.00 | - | - | 1 | 58.64% |
| EA240913C00137000 | 2024-09-03 2:33PM EDT | 137.00 | 11.05 | 7.40 | 9.40 | 0.00 | - | 2 | 0 | 56.18% |
| EA240913C00141000 | 2024-09-06 10:46AM EDT | 141.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 1 | 1 | 29.30% |
| EA240913C00142000 | 2024-09-09 9:59AM EDT | 142.00 | 3.70 | 3.10 | 3.30 | +0.60 | +19.35% | 14 | 6 | 29.44% |
| EA240913C00143000 | 2024-09-06 11:58AM EDT | 143.00 | 2.60 | 2.35 | 2.40 | +0.15 | +6.12% | 19 | 19 | 25.29% |
| EA240913C00144000 | 2024-09-09 12:32PM EDT | 144.00 | 2.35 | 1.70 | 1.85 | +0.40 | +20.51% | 19 | 19 | 25.51% |
| EA240913C00145000 | 2024-09-09 12:54PM EDT | 145.00 | 1.71 | 1.15 | 1.30 | +0.29 | +20.42% | 20 | 13 | 24.34% |
| EA240913C00146000 | 2024-09-06 3:16PM EDT | 146.00 | 0.95 | 0.80 | 0.85 | +0.01 | +1.06% | 5 | 10 | 23.15% |
| EA240913C00147000 | 2024-09-09 1:23PM EDT | 147.00 | 0.77 | 0.50 | 0.60 | +0.03 | +4.05% | 11 | 16 | 23.73% |
| EA240913C00148000 | 2024-09-09 10:37AM EDT | 148.00 | 0.55 | 0.30 | 0.40 | -0.29 | -34.52% | 2 | 18 | 23.93% |
| EA240913C00149000 | 2024-09-09 1:23PM EDT | 149.00 | 0.30 | 0.15 | 0.25 | -0.15 | -33.33% | 6 | 25 | 23.83% |
| EA240913C00150000 | 2024-09-09 12:20PM EDT | 150.00 | 0.19 | 0.10 | 0.15 | -0.06 | -24.00% | 18 | 936 | 23.83% |
| EA240913C00152500 | 2024-09-09 10:37AM EDT | 152.50 | 0.17 | 0.00 | 0.40 | 0.00 | - | 1 | 123 | 39.99% |
| EA240913C00155000 | 2024-09-05 9:46AM EDT | 155.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 31.06% |
| EA240913C00157500 | 2024-09-03 1:14PM EDT | 157.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 54.64% |
| EA240913C00160000 | 2024-08-19 12:31PM EDT | 160.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 42.38% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240913P00115000 | 2024-09-04 10:27AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 78.13% |
| EA240913P00120000 | 2024-09-09 11:00AM EDT | 120.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 15 | 19 | 70.70% |
| EA240913P00124000 | 2024-09-09 11:56AM EDT | 124.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 234 | 1 | 59.77% |
| EA240913P00125000 | 2024-09-06 3:52PM EDT | 125.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 57.03% |
| EA240913P00133000 | 2024-09-09 2:00PM EDT | 133.00 | 0.06 | 0.05 | 0.55 | -0.16 | -72.73% | 2 | 200 | 58.59% |
| EA240913P00135000 | 2024-08-20 11:55AM EDT | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 100 | 200 | 38.67% |
| EA240913P00139000 | 2024-09-09 3:04PM EDT | 139.00 | 0.24 | 0.20 | 0.25 | -0.31 | -56.36% | 5 | 2 | 26.56% |
| EA240913P00140000 | 2024-09-06 3:06PM EDT | 140.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 5 | 13 | 25.49% |
| EA240913P00141000 | 2024-09-05 3:29PM EDT | 141.00 | 0.56 | 0.40 | 0.50 | 0.00 | - | - | 15 | 24.61% |
| EA240913P00142000 | 2024-09-03 3:41PM EDT | 142.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 14 | 16 | 23.63% |
| EA240913P00143000 | 2024-09-06 12:35PM EDT | 143.00 | 1.55 | 0.90 | 1.00 | 0.00 | - | 3 | 11 | 23.10% |
| EA240913P00144000 | 2024-09-06 12:54PM EDT | 144.00 | 2.02 | 1.30 | 1.35 | 0.00 | - | 19 | 36 | 21.95% |
| EA240913P00145000 | 2024-09-09 2:05PM EDT | 145.00 | 1.61 | 1.70 | 1.85 | -0.76 | -32.07% | 2 | 61 | 21.49% |
| EA240913P00146000 | 2024-09-06 10:28AM EDT | 146.00 | 1.95 | 2.25 | 2.45 | 0.00 | - | 1 | 25 | 20.85% |
| EA240913P00147000 | 2024-09-09 11:00AM EDT | 147.00 | 3.56 | 2.95 | 3.20 | +0.92 | +34.85% | 1 | 50 | 21.05% |
| EA240913P00148000 | 2024-09-09 1:40PM EDT | 148.00 | 3.35 | 3.70 | 4.00 | -1.40 | -29.47% | 2 | 38 | 20.61% |
| EA240913P00149000 | 2024-08-29 3:29PM EDT | 149.00 | 1.25 | 4.30 | 4.90 | 0.00 | - | 6 | 21 | 21.05% |
| EA240913P00150000 | 2024-09-06 1:28PM EDT | 150.00 | 6.20 | 5.10 | 5.90 | 0.00 | - | 1 | 14 | 24.22% |
| EA240913P00152500 | 2024-09-05 10:01AM EDT | 152.50 | 6.30 | 7.30 | 8.40 | 0.00 | - | 5 | 2 | 31.64% |
| EA240913P00155000 | 2024-09-09 1:40PM EDT | 155.00 | 9.95 | 10.10 | 10.90 | +0.84 | +9.22% | 9 | 2 | 38.57% |
