Deutsche Märkte schließen in 1 Stunde 20 Minute
DAX
18.024,77 -93,55 (-0,52%) Euro Stoxx 50
4.947,96 -33,13 (-0,67%) Dow Jones 30
38.216,27 -169,82 (-0,44%) Gold
2.318,00 -39,70 (-1,68%) EUR/USD
1,0715 -0,0010 (-0,10%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:10AM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240531C00120000 | 2024-04-17 1:17PM EDT | 120.00 | 9.50 | 7.60 | 9.40 | 0.00 | - | - | 1 | 36.23% |
| EA240531C00127000 | 2024-04-18 9:30AM EDT | 127.00 | 4.90 | 3.80 | 4.40 | 0.00 | - | - | 2 | 29.83% |
| EA240531C00129000 | 2024-04-19 3:28PM EDT | 129.00 | 3.90 | 3.10 | 3.50 | 0.00 | - | 1 | 2 | 29.72% |
| EA240531C00130000 | 2024-04-22 11:24AM EDT | 130.00 | 3.29 | 2.75 | 3.10 | 0.00 | - | - | 1 | 29.66% |
| EA240531C00131000 | 2024-04-22 11:24AM EDT | 131.00 | 2.88 | 2.30 | 2.55 | 0.00 | - | - | 1 | 28.30% |
| EA240531C00132000 | 2024-04-24 3:32PM EDT | 132.00 | 2.65 | 2.00 | 2.15 | 0.00 | - | 1 | 3 | 27.71% |
| EA240531C00133000 | 2024-04-24 12:19PM EDT | 133.00 | 2.05 | 1.70 | 1.95 | 0.00 | - | - | 118 | 28.35% |
| EA240531C00135000 | 2024-04-24 11:44AM EDT | 135.00 | 1.45 | 1.20 | 1.35 | 0.00 | - | - | 2 | 27.39% |
| EA240531C00136000 | 2024-04-17 12:17PM EDT | 136.00 | 1.40 | 1.00 | 1.15 | 0.00 | - | - | 2 | 27.36% |
| EA240531C00139000 | 2024-04-25 9:46AM EDT | 139.00 | 0.95 | 0.55 | 0.70 | 0.00 | - | 1 | 2 | 27.39% |
| EA240531C00144000 | 2024-04-17 3:33PM EDT | 144.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | - | 1 | 27.86% |
| EA240531C00145000 | 2024-04-25 9:46AM EDT | 145.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | - | 1 | 29.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240531P00110000 | 2024-04-25 9:46AM EDT | 110.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | - | 1 | 34.57% |
| EA240531P00113000 | 2024-04-22 9:47AM EDT | 113.00 | 0.68 | 0.50 | 0.65 | 0.00 | - | - | 1 | 32.59% |
| EA240531P00115000 | 2024-04-25 9:46AM EDT | 115.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | - | 1 | 31.52% |
| EA240531P00118000 | 2024-04-22 9:47AM EDT | 118.00 | 1.33 | 1.05 | 1.20 | 0.00 | - | - | 1 | 29.30% |
| EA240531P00119000 | 2024-04-26 1:40PM EDT | 119.00 | 1.15 | 1.25 | 3.20 | 0.00 | - | 3 | 3 | 43.93% |
| EA240531P00121000 | 2024-04-22 11:24AM EDT | 121.00 | 1.83 | 1.70 | 1.90 | 0.00 | - | - | 1 | 28.66% |
| EA240531P00122000 | 2024-04-18 9:32AM EDT | 122.00 | 2.72 | 1.95 | 2.15 | 0.00 | - | - | 2 | 28.13% |
| EA240531P00123000 | 2024-04-24 10:49AM EDT | 123.00 | 2.26 | 2.30 | 2.50 | 0.00 | - | 1 | 2 | 28.10% |
| EA240531P00124000 | 2024-04-12 3:49PM EDT | 124.00 | 2.78 | 2.25 | 4.30 | 0.00 | - | - | 7 | 37.90% |
| EA240531P00125000 | 2024-04-19 3:54PM EDT | 125.00 | 3.17 | 3.00 | 3.20 | 0.00 | - | 3 | 3 | 27.31% |
| EA240531P00126000 | 2024-04-24 10:49AM EDT | 126.00 | 3.49 | 3.30 | 3.60 | 0.00 | - | 1 | 2 | 26.88% |
| EA240531P00127000 | 2024-04-29 10:11AM EDT | 127.00 | 3.30 | 3.80 | 4.10 | 0.00 | - | 10 | 12 | 26.87% |
| EA240531P00128000 | 2024-04-29 2:35PM EDT | 128.00 | 3.95 | 4.20 | 4.60 | 0.00 | - | 1 | 17 | 26.60% |
| EA240531P00129000 | 2024-04-26 2:21PM EDT | 129.00 | 4.37 | 4.50 | 5.10 | 0.00 | - | 1 | 16 | 26.05% |
| EA240531P00130000 | 2024-04-25 11:53AM EDT | 130.00 | 5.65 | 5.40 | 5.80 | 0.00 | - | - | 12 | 26.60% |
| EA240531P00131000 | 2024-04-25 2:38PM EDT | 131.00 | 5.82 | 5.90 | 6.40 | 0.00 | - | - | 12 | 26.21% |
| EA240531P00133000 | 2024-04-24 12:35PM EDT | 133.00 | 7.45 | 7.30 | 7.80 | 0.00 | - | - | 1 | 26.07% |
| EA240531P00134000 | 2024-04-15 2:36PM EDT | 134.00 | 8.40 | 8.20 | 8.70 | 0.00 | - | - | 5 | 27.25% |
