Deutsche Märkte geschlossen

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
127,89-1,29 (-1,00%)
Börsenschluss: 04:00PM EDT
128,26 +0,37 (+0,29%)
Nachbörse: 06:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA240621C000750002024-03-12 9:48AM EDT75.0061.8752.9056.000.00--190.87%
EA240621C000800002024-02-09 1:30PM EDT80.0060.8354.4058.300.00-11146.95%
EA240621C000900002023-09-18 10:40AM EDT90.0035.2944.0044.700.00-14107.53%
EA240621C001000002023-07-05 1:42PM EDT100.0036.8229.3030.000.00-1151.71%
EA240621C001050002024-01-05 11:18AM EDT105.0034.6033.2035.500.00-11105104.93%
EA240621C001100002024-04-10 11:58AM EDT110.0020.7018.5020.700.00-22744.19%
EA240621C001150002024-02-28 4:02PM EDT115.0027.6019.2020.400.00-520458.57%
EA240621C001200002024-04-09 10:10AM EDT120.0014.1010.2011.200.00-1822530.30%
EA240621C001250002024-04-12 12:26PM EDT125.007.807.407.70-0.40-4.88%326128.04%
EA240621C001300002024-04-12 3:52PM EDT130.004.604.604.90-1.32-22.30%1556526.37%
EA240621C001350002024-04-12 10:15AM EDT135.003.102.602.80-0.10-3.13%187624.83%
EA240621C001400002024-04-12 2:35PM EDT140.001.451.301.45-0.47-24.48%102,02523.76%
EA240621C001450002024-04-12 3:19PM EDT145.000.850.650.75-0.15-15.00%132,61823.63%
EA240621C001500002024-04-12 9:30AM EDT150.000.450.350.400.00-22,56524.05%
EA240621C001550002024-04-12 9:30AM EDT155.000.200.050.300.00-234926.17%
EA240621C001600002024-04-12 2:16PM EDT160.000.200.000.75+0.15+300.00%20072835.84%
EA240621C001650002024-03-21 10:43AM EDT165.000.140.000.250.00-137431.64%
EA240621C001700002024-04-04 10:39AM EDT170.000.100.050.800.00-232943.43%
EA240621C001750002024-02-16 11:01AM EDT175.000.350.001.400.00-2513053.28%
EA240621C001800002024-01-19 10:41AM EDT180.000.250.000.800.00-16449.81%
EA240621C001850002024-02-21 12:26PM EDT185.000.250.002.150.00-43756.27%
EA240621C001900002023-08-16 9:46AM EDT190.000.200.050.350.00-32547.75%
EA240621C001950002023-08-09 10:34AM EDT195.000.250.050.350.00-23150.24%
EA240621C002000002023-08-16 1:29PM EDT200.000.220.000.250.00-13149.95%
EA240621C002100002024-03-11 10:15AM EDT210.000.150.000.000.00-1725.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA240621P000550002024-03-22 11:45AM EDT55.000.080.000.400.00-22491.50%
EA240621P000600002024-04-04 3:51PM EDT60.000.090.002.150.00-119111.89%
EA240621P000750002023-10-25 1:21PM EDT75.000.630.000.000.00-12025.00%
EA240621P000800002023-11-10 4:50PM EDT80.000.540.150.450.00-136157.67%
EA240621P000850002024-03-28 2:50PM EDT85.000.150.002.250.00-2535867.38%
EA240621P000900002024-02-23 10:50AM EDT90.000.130.050.700.00-493053.32%
EA240621P000950002024-03-12 10:42AM EDT95.000.290.050.500.00-169843.21%
EA240621P001000002024-01-30 12:19PM EDT100.000.470.050.750.00-762540.72%
EA240621P001050002024-03-27 2:28PM EDT105.000.450.400.550.00-11,13731.76%
EA240621P001100002024-04-11 1:23PM EDT110.000.600.700.800.00-147128.54%
EA240621P001150002024-04-12 3:08PM EDT115.001.241.201.30+0.28+29.17%31,45426.17%
EA240621P001200002024-04-12 1:00PM EDT120.002.102.102.20+0.25+13.51%71,15024.33%
EA240621P001250002024-04-12 3:08PM EDT125.003.653.503.70+0.77+26.74%331,41322.87%
EA240621P001300002024-04-12 3:38PM EDT130.005.905.705.90+1.06+21.90%362,29421.34%
EA240621P001350002024-04-11 2:08PM EDT135.008.908.709.00+1.48+19.95%12,13320.18%
EA240621P001400002024-04-12 1:38PM EDT140.0012.6610.5012.90+0.96+8.21%1075919.21%
EA240621P001450002024-03-21 10:09AM EDT145.0012.3217.0018.400.00-117627.95%
EA240621P001500002024-04-10 3:04PM EDT150.0020.9020.3023.900.00-1406436.38%
EA240621P001600002023-05-10 12:23PM EDT160.0035.9033.4034.800.00--051.75%