Deutsche Märkte öffnen in 5 Stunden 22 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.594,00 +1.113,37 (+1,90%) CMC Crypto 200
1.340,03 +63,05 (+4,94%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517C00115000 | 2024-05-02 10:48AM EDT | 115.00 | 13.20 | 14.40 | 17.30 | 0.00 | - | 3 | 16 | 67.04% |
| EA240517C00117000 | 2024-05-01 1:32PM EDT | 117.00 | 12.40 | 13.10 | 13.60 | +12.40 | - | - | 4 | 51.07% |
| EA240517C00120000 | 2024-05-03 12:02PM EDT | 120.00 | 10.90 | 10.50 | 10.90 | +2.30 | +26.74% | 1 | 20 | 51.25% |
| EA240517C00121000 | 2024-04-29 3:02PM EDT | 121.00 | 8.20 | 9.60 | 10.00 | 0.00 | - | 4 | 5 | 49.32% |
| EA240517C00122000 | 2024-05-01 2:34PM EDT | 122.00 | 8.20 | 8.80 | 9.20 | +8.20 | - | - | 9 | 48.63% |
| EA240517C00123000 | 2024-05-02 1:30PM EDT | 123.00 | 6.90 | 8.10 | 8.40 | +6.90 | - | - | 6 | 47.61% |
| EA240517C00125000 | 2024-05-01 2:44PM EDT | 125.00 | 6.30 | 5.70 | 6.90 | 0.00 | - | 1 | 113 | 45.92% |
| EA240517C00126000 | 2024-04-22 10:43AM EDT | 126.00 | 5.30 | 6.00 | 6.30 | 0.00 | - | - | 1 | 46.31% |
| EA240517C00127000 | 2024-04-30 3:04PM EDT | 127.00 | 3.80 | 5.30 | 5.60 | 0.00 | - | 4 | 12 | 45.17% |
| EA240517C00128000 | 2024-05-03 9:33AM EDT | 128.00 | 4.84 | 4.80 | 5.00 | +0.81 | +20.10% | 1 | 87 | 44.75% |
| EA240517C00129000 | 2024-05-03 9:32AM EDT | 129.00 | 4.00 | 4.20 | 4.40 | +0.70 | +21.21% | 3 | 10 | 43.95% |
| EA240517C00130000 | 2024-05-03 3:48PM EDT | 130.00 | 3.80 | 3.70 | 3.90 | +0.72 | +23.38% | 14 | 879 | 43.80% |
| EA240517C00131000 | 2024-05-02 1:38PM EDT | 131.00 | 2.50 | 3.20 | 3.40 | 0.00 | - | 1 | 12 | 43.25% |
| EA240517C00132000 | 2024-05-02 3:55PM EDT | 132.00 | 2.30 | 2.80 | 2.95 | 0.00 | - | 5 | 164 | 42.82% |
| EA240517C00133000 | 2024-05-02 9:37AM EDT | 133.00 | 1.85 | 2.40 | 2.55 | 0.00 | - | 2 | 27 | 42.51% |
| EA240517C00134000 | 2024-05-03 3:59PM EDT | 134.00 | 2.10 | 2.05 | 2.20 | +0.55 | +35.48% | 3 | 11 | 42.33% |
| EA240517C00135000 | 2024-05-03 2:50PM EDT | 135.00 | 1.75 | 1.70 | 1.90 | +0.55 | +45.83% | 36 | 548 | 42.33% |
| EA240517C00136000 | 2024-04-29 1:51PM EDT | 136.00 | 1.10 | 1.45 | 1.60 | 0.00 | - | 204 | 209 | 41.92% |
| EA240517C00137000 | 2024-05-01 3:20PM EDT | 137.00 | 1.15 | 0.20 | 1.30 | 0.00 | - | 20 | 36 | 41.02% |
| EA240517C00138000 | 2024-05-03 1:14PM EDT | 138.00 | 0.90 | 1.00 | 1.10 | +0.20 | +28.57% | 4 | 44 | 41.04% |
| EA240517C00140000 | 2024-05-03 11:21AM EDT | 140.00 | 0.62 | 0.65 | 0.75 | +0.27 | +77.14% | 10 | 466 | 40.63% |
| EA240517C00141000 | 2024-05-01 12:12PM EDT | 141.00 | 0.50 | 0.55 | 0.65 | +0.50 | - | - | 6 | 41.21% |
| EA240517C00145000 | 2024-05-03 9:45AM EDT | 145.00 | 0.27 | 0.20 | 0.30 | +0.08 | +42.11% | 5 | 113 | 41.31% |
| EA240517C00150000 | 2024-04-02 9:37AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 12.50% |
| EA240517C00160000 | 2024-05-03 2:27PM EDT | 160.00 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 1 | 12 | 55.96% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517P00105000 | 2024-04-18 1:17PM EDT | 105.00 | 0.19 | 0.00 | 2.20 | 0.00 | - | - | 6 | 95.56% |
| EA240517P00110000 | 2024-05-03 1:14PM EDT | 110.00 | 0.20 | 0.05 | 2.25 | -0.06 | -23.08% | 1 | 21 | 80.66% |
| EA240517P00114000 | 2024-04-22 11:24AM EDT | 114.00 | 0.53 | 0.25 | 0.40 | 0.00 | - | - | 3 | 50.20% |
| EA240517P00115000 | 2024-04-24 11:53AM EDT | 115.00 | 0.58 | 0.30 | 0.45 | 0.00 | - | 1 | 75 | 48.98% |
| EA240517P00116000 | 2024-04-30 2:50PM EDT | 116.00 | 0.66 | 0.35 | 0.55 | +0.66 | - | - | 5 | 48.83% |
| EA240517P00117000 | 2024-05-01 12:32PM EDT | 117.00 | 0.70 | 0.45 | 0.60 | +0.70 | - | - | 2 | 47.22% |
| EA240517P00119000 | 2024-05-03 3:00PM EDT | 119.00 | 0.73 | 0.65 | 0.80 | -0.32 | -30.48% | 1 | 28 | 45.46% |
| EA240517P00120000 | 2024-05-03 2:49PM EDT | 120.00 | 0.87 | 0.80 | 0.95 | -0.33 | -27.50% | 24 | 247 | 45.04% |
| EA240517P00121000 | 2024-05-03 11:59AM EDT | 121.00 | 1.01 | 0.95 | 1.10 | +1.01 | - | 3 | 0 | 44.29% |
| EA240517P00122000 | 2024-05-01 3:50PM EDT | 122.00 | 1.50 | 1.15 | 1.30 | 0.00 | - | 8 | 9 | 43.95% |
| EA240517P00124000 | 2024-04-23 2:46PM EDT | 124.00 | 2.26 | 1.60 | 1.75 | 0.00 | - | - | 1 | 42.77% |
| EA240517P00125000 | 2024-05-03 2:49PM EDT | 125.00 | 2.00 | 1.90 | 2.00 | -0.24 | -10.71% | 25 | 323 | 41.97% |
| EA240517P00126000 | 2024-05-03 3:36PM EDT | 126.00 | 2.30 | 2.15 | 2.35 | -0.10 | -4.17% | 15 | 6 | 41.94% |
| EA240517P00127000 | 2024-05-02 11:30AM EDT | 127.00 | 3.70 | 2.55 | 2.70 | 0.00 | - | 21 | 99 | 41.50% |
| EA240517P00128000 | 2024-05-03 2:27PM EDT | 128.00 | 3.07 | 2.95 | 3.10 | -1.13 | -26.90% | 1 | 156 | 41.16% |
| EA240517P00129000 | 2024-05-03 2:27PM EDT | 129.00 | 3.43 | 3.40 | 3.60 | -0.47 | -12.05% | 1 | 50 | 41.48% |
| EA240517P00130000 | 2024-05-03 2:58PM EDT | 130.00 | 4.10 | 3.90 | 4.10 | -0.70 | -14.58% | 79 | 505 | 41.36% |
| EA240517P00131000 | 2024-04-29 11:51AM EDT | 131.00 | 4.90 | 4.40 | 4.60 | 0.00 | - | 1 | 2 | 40.80% |
| EA240517P00132000 | 2024-04-29 10:19AM EDT | 132.00 | 5.60 | 5.00 | 5.20 | +5.60 | - | - | 2 | 40.86% |
| EA240517P00135000 | 2024-04-25 12:41PM EDT | 135.00 | 8.70 | 6.90 | 7.20 | 0.00 | - | 6 | 182 | 40.75% |
| EA240517P00140000 | 2024-04-05 1:11PM EDT | 140.00 | 9.75 | 10.80 | 11.70 | 0.00 | - | 4 | 26 | 49.07% |
