Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.906,63 +9,68 (+0,04%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA231215C00090000 | 2023-08-08 1:21PM EDT | 90.00 | 35.20 | 32.40 | 33.30 | 0.00 | - | 1 | 1 | 69.93% |
| EA231215C00110000 | 2023-08-25 2:27PM EDT | 110.00 | 13.60 | 12.10 | 12.30 | 0.00 | - | 2 | 2 | 31.64% |
| EA231215C00115000 | 2023-09-22 3:09PM EDT | 115.00 | 9.30 | 8.30 | 8.60 | -0.80 | -7.92% | 1 | 64 | 28.78% |
| EA231215C00120000 | 2023-09-22 12:03PM EDT | 120.00 | 5.80 | 5.30 | 5.50 | -0.95 | -14.07% | 5 | 597 | 26.34% |
| EA231215C00125000 | 2023-09-22 1:06PM EDT | 125.00 | 3.50 | 3.10 | 3.40 | +0.30 | +9.37% | 5 | 373 | 25.54% |
| EA231215C00130000 | 2023-09-22 10:23AM EDT | 130.00 | 1.95 | 1.70 | 1.90 | +0.19 | +10.80% | 6 | 1,585 | 24.60% |
| EA231215C00135000 | 2023-09-21 9:30AM EDT | 135.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 1 | 423 | 24.07% |
| EA231215C00140000 | 2023-09-19 2:21PM EDT | 140.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 392 | 23.80% |
| EA231215C00145000 | 2023-09-15 12:37PM EDT | 145.00 | 0.33 | 0.05 | 0.45 | 0.00 | - | 1 | 384 | 26.91% |
| EA231215C00150000 | 2023-08-31 3:43PM EDT | 150.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 2 | 348 | 26.03% |
| EA231215C00155000 | 2023-08-03 10:36AM EDT | 155.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 75 | 31.10% |
| EA231215C00160000 | 2023-08-30 3:58PM EDT | 160.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 31.79% |
| EA231215C00165000 | 2023-09-05 10:23AM EDT | 165.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 15 | 32.96% |
| EA231215C00170000 | 2023-07-11 3:42PM EDT | 170.00 | 0.85 | 0.00 | 0.20 | 0.00 | - | - | 3 | 37.01% |
| EA231215C00175000 | 2023-07-12 11:09AM EDT | 175.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 40 | 35.74% |
| EA231215C00185000 | 2023-08-01 1:04PM EDT | 185.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 42.29% |
| EA231215C00190000 | 2023-08-18 9:31AM EDT | 190.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 44.34% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA231215P00065000 | 2023-06-29 10:24AM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 54.30% |
| EA231215P00090000 | 2023-08-01 1:03PM EDT | 90.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 1 | 6 | 38.04% |
| EA231215P00095000 | 2023-09-11 3:05PM EDT | 95.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 4 | 10 | 31.98% |
| EA231215P00100000 | 2023-09-19 11:01AM EDT | 100.00 | 0.61 | 0.65 | 0.75 | 0.00 | - | 20 | 167 | 29.00% |
| EA231215P00105000 | 2023-09-21 11:28AM EDT | 105.00 | 1.10 | 1.10 | 1.25 | 0.00 | - | 11 | 181 | 26.91% |
| EA231215P00110000 | 2023-09-21 10:02AM EDT | 110.00 | 1.80 | 1.85 | 2.00 | 0.00 | - | 15 | 207 | 24.52% |
| EA231215P00115000 | 2023-09-22 1:25PM EDT | 115.00 | 2.90 | 3.10 | 3.30 | -0.20 | -6.45% | 3 | 310 | 22.71% |
| EA231215P00120000 | 2023-09-22 3:47PM EDT | 120.00 | 5.00 | 4.90 | 5.30 | 0.00 | - | 19 | 436 | 21.06% |
| EA231215P00125000 | 2023-09-21 11:13AM EDT | 125.00 | 7.60 | 7.90 | 8.10 | 0.00 | - | 15 | 182 | 19.30% |
| EA231215P00130000 | 2023-08-31 9:57AM EDT | 130.00 | 10.35 | 11.50 | 11.90 | 0.00 | - | 3 | 62 | 18.45% |
| EA231215P00135000 | 2023-08-02 11:21AM EDT | 135.00 | 10.22 | 14.50 | 15.00 | 0.00 | - | 14 | 61 | 0.00% |
| EA231215P00140000 | 2023-08-03 12:16PM EDT | 140.00 | 15.80 | 19.10 | 19.80 | 0.00 | - | 10 | 2 | 0.00% |
| EA231215P00145000 | 2023-08-21 11:10AM EDT | 145.00 | 27.00 | 23.10 | 23.90 | 0.00 | - | 1 | 0 | 0.00% |
| EA231215P00150000 | 2023-08-01 3:10PM EDT | 150.00 | 14.90 | 29.30 | 30.80 | 0.00 | - | 1 | 0 | 0.00% |
| EA231215P00155000 | 2023-08-01 3:10PM EDT | 155.00 | 19.10 | 34.70 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| EA231215P00185000 | 2023-05-18 9:31AM EDT | 185.00 | 60.10 | 55.80 | 56.50 | 0.00 | - | 1 | 0 | 0.00% |
