Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.014,62 -371,47 (-0,97%) Gold
2.307,10 -50,60 (-2,15%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:19PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00126000 | 2024-04-18 1:50PM EDT | 126.00 | 3.90 | 3.90 | 4.10 | +0.40 | +11.43% | 7 | 3 | 41.82% |
| EA240510C00127000 | 2024-04-29 11:25AM EDT | 127.00 | 4.20 | 3.40 | 3.60 | 0.00 | - | 7 | 25 | 41.83% |
| EA240510C00128000 | 2024-04-30 1:21PM EDT | 128.00 | 2.85 | 2.95 | 3.10 | -0.65 | -18.57% | 11 | 104 | 41.36% |
| EA240510C00129000 | 2024-04-30 11:27AM EDT | 129.00 | 2.31 | 2.45 | 2.55 | -0.69 | -23.00% | 3 | 42 | 39.77% |
| EA240510C00130000 | 2024-04-29 3:52PM EDT | 130.00 | 2.45 | 2.10 | 2.20 | 0.00 | - | 40 | 37 | 39.99% |
| EA240510C00131000 | 2024-04-29 11:52AM EDT | 131.00 | 2.35 | 1.80 | 1.85 | 0.00 | - | 2 | 7 | 39.75% |
| EA240510C00132000 | 2024-04-30 1:22PM EDT | 132.00 | 1.39 | 1.40 | 1.55 | -0.46 | -24.86% | 1 | 12 | 39.60% |
| EA240510C00133000 | 2024-04-30 10:27AM EDT | 133.00 | 1.10 | 1.20 | 1.30 | -0.55 | -33.33% | 3 | 119 | 39.62% |
| EA240510C00134000 | 2024-04-29 1:23PM EDT | 134.00 | 1.30 | 1.00 | 1.05 | 0.00 | - | 3 | 54 | 39.14% |
| EA240510C00135000 | 2024-04-29 9:32AM EDT | 135.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | 10 | 18 | 38.87% |
| EA240510C00136000 | 2024-04-26 2:33PM EDT | 136.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 11 | 25 | 38.04% |
| EA240510C00137000 | 2024-04-26 11:07AM EDT | 137.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 2 | 5 | 38.62% |
| EA240510C00138000 | 2024-04-26 2:01PM EDT | 138.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 3 | 37 | 38.82% |
| EA240510C00139000 | 2024-04-29 3:48PM EDT | 139.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 2 | 11 | 38.57% |
| EA240510C00140000 | 2024-04-29 9:45AM EDT | 140.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 5 | 41 | 39.26% |
| EA240510C00141000 | 2024-04-22 3:54PM EDT | 141.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 39.75% |
| EA240510C00142000 | 2024-04-26 12:45PM EDT | 142.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 2 | 5 | 55.10% |
| EA240510C00143000 | 2024-04-16 2:09PM EDT | 143.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 57.47% |
| EA240510C00144000 | 2024-04-15 10:56AM EDT | 144.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 50.00% |
| EA240510C00145000 | 2024-04-16 9:51AM EDT | 145.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.05% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510P00113000 | 2024-04-26 3:45PM EDT | 113.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 7 | 7 | 45.46% |
| EA240510P00115000 | 2024-04-18 1:23PM EDT | 115.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | - | 1 | 43.02% |
| EA240510P00117000 | 2024-04-04 2:31PM EDT | 117.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 12 | 12 | 41.99% |
| EA240510P00118000 | 2024-04-30 1:10PM EDT | 118.00 | 0.67 | 0.65 | 0.75 | +0.14 | +26.42% | 1 | 1 | 41.90% |
| EA240510P00119000 | 2024-04-18 12:34PM EDT | 119.00 | 1.24 | 0.75 | 0.90 | 0.00 | - | 2 | 23 | 41.31% |
| EA240510P00120000 | 2024-04-29 9:53AM EDT | 120.00 | 0.88 | 0.95 | 1.10 | 0.00 | - | 10 | 20 | 41.09% |
| EA240510P00121000 | 2024-04-25 9:51AM EDT | 121.00 | 1.24 | 1.15 | 1.30 | 0.00 | - | 2 | 6 | 40.41% |
| EA240510P00122000 | 2024-04-30 10:59AM EDT | 122.00 | 1.30 | 1.40 | 1.55 | +0.05 | +4.00% | 2 | 108 | 39.99% |
| EA240510P00123000 | 2024-04-24 2:57PM EDT | 123.00 | 1.68 | 1.65 | 1.80 | 0.00 | - | 5 | 66 | 39.09% |
| EA240510P00124000 | 2024-04-29 9:46AM EDT | 124.00 | 1.70 | 2.05 | 2.15 | 0.00 | - | 10 | 27 | 38.97% |
| EA240510P00125000 | 2024-04-30 11:27AM EDT | 125.00 | 2.35 | 2.35 | 2.45 | +0.25 | +11.90% | 6 | 41 | 37.74% |
| EA240510P00126000 | 2024-04-30 11:59AM EDT | 126.00 | 2.82 | 2.75 | 2.90 | +0.37 | +15.10% | 14 | 23 | 37.77% |
| EA240510P00127000 | 2024-04-30 12:22PM EDT | 127.00 | 3.24 | 3.20 | 3.40 | +0.64 | +24.62% | 51 | 101 | 37.79% |
| EA240510P00128000 | 2024-04-29 2:32PM EDT | 128.00 | 3.90 | 3.70 | 3.90 | +0.50 | +14.71% | 1 | 12 | 37.31% |
| EA240510P00129000 | 2024-04-30 10:58AM EDT | 129.00 | 4.26 | 4.20 | 4.40 | +0.36 | +9.23% | 3 | 17 | 36.23% |
| EA240510P00130000 | 2024-04-30 11:23AM EDT | 130.00 | 5.00 | 4.80 | 5.00 | +0.90 | +21.95% | 1 | 42 | 35.72% |
| EA240510P00131000 | 2024-04-24 1:41PM EDT | 131.00 | 5.55 | 5.50 | 5.70 | 0.00 | - | 6 | 13 | 35.89% |
| EA240510P00132000 | 2024-04-26 12:39PM EDT | 132.00 | 5.49 | 6.20 | 6.40 | 0.00 | - | 2 | 1 | 35.50% |
| EA240510P00133000 | 2024-04-16 2:59PM EDT | 133.00 | 7.18 | 6.90 | 7.10 | 0.00 | - | 1 | 3 | 34.45% |
