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
24.904,79 -12,74 (-0,05%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240621C00080000 | 2023-03-09 4:54PM EDT | 80.00 | 38.60 | 50.40 | 51.80 | 0.00 | - | - | 1 | 82.34% |
| EA240621C00090000 | 2023-09-18 10:40AM EDT | 90.00 | 35.29 | 34.00 | 34.50 | 0.00 | - | 1 | 4 | 44.98% |
| EA240621C00100000 | 2023-07-05 1:42PM EDT | 100.00 | 36.82 | 29.30 | 30.00 | 0.00 | - | 1 | 1 | 50.93% |
| EA240621C00105000 | 2023-08-18 11:57AM EDT | 105.00 | 23.10 | 22.80 | 23.30 | 0.00 | - | 49 | 95 | 39.88% |
| EA240621C00110000 | 2023-08-23 3:11PM EDT | 110.00 | 20.90 | 18.10 | 18.50 | 0.00 | - | 9 | 15 | 34.44% |
| EA240621C00115000 | 2023-08-25 3:54PM EDT | 115.00 | 16.00 | 14.80 | 15.20 | 0.00 | - | 2 | 204 | 32.62% |
| EA240621C00120000 | 2023-09-13 12:07PM EDT | 120.00 | 14.40 | 11.80 | 12.20 | 0.00 | - | 1 | 213 | 30.93% |
| EA240621C00125000 | 2023-08-29 11:57AM EDT | 125.00 | 11.10 | 9.10 | 9.60 | 0.00 | - | 4 | 266 | 29.52% |
| EA240621C00130000 | 2023-09-14 12:58PM EDT | 130.00 | 9.31 | 7.10 | 7.40 | 0.00 | - | 1 | 523 | 28.33% |
| EA240621C00135000 | 2023-09-18 1:16PM EDT | 135.00 | 5.70 | 5.30 | 5.60 | 0.00 | - | 8 | 715 | 27.37% |
| EA240621C00140000 | 2023-08-29 12:59PM EDT | 140.00 | 5.20 | 3.80 | 4.20 | 0.00 | - | 19 | 535 | 26.70% |
| EA240621C00145000 | 2023-09-22 3:09PM EDT | 145.00 | 3.10 | 2.80 | 3.10 | -0.20 | -6.06% | 2 | 641 | 26.14% |
| EA240621C00150000 | 2023-09-15 1:15PM EDT | 150.00 | 2.35 | 1.95 | 2.20 | 0.00 | - | 190 | 658 | 25.46% |
| EA240621C00155000 | 2023-09-15 3:47PM EDT | 155.00 | 1.55 | 1.30 | 1.50 | 0.00 | - | 1 | 76 | 24.73% |
| EA240621C00160000 | 2023-09-14 3:21PM EDT | 160.00 | 1.40 | 0.85 | 1.05 | 0.00 | - | 2 | 664 | 24.40% |
| EA240621C00165000 | 2023-08-23 2:22PM EDT | 165.00 | 1.12 | 0.55 | 0.75 | 0.00 | - | 6 | 405 | 24.29% |
| EA240621C00170000 | 2023-08-23 10:54AM EDT | 170.00 | 0.80 | 0.25 | 0.85 | 0.00 | - | 3 | 266 | 26.65% |
| EA240621C00175000 | 2023-09-11 10:18AM EDT | 175.00 | 0.60 | 0.15 | 0.60 | 0.00 | - | 2 | 116 | 26.32% |
| EA240621C00180000 | 2023-07-28 11:09AM EDT | 180.00 | 2.10 | 0.25 | 0.60 | 0.00 | - | 1 | 64 | 27.78% |
| EA240621C00185000 | 2023-05-02 11:38AM EDT | 185.00 | 1.60 | 1.30 | 1.65 | 0.00 | - | 7 | 27 | 36.24% |
| EA240621C00190000 | 2023-08-16 9:46AM EDT | 190.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 25 | 27.81% |
| EA240621C00195000 | 2023-08-09 10:34AM EDT | 195.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 2 | 31 | 29.05% |
| EA240621C00200000 | 2023-08-16 1:29PM EDT | 200.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 28.71% |
| EA240621C00210000 | 2023-07-26 3:09PM EDT | 210.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 30.91% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240621P00060000 | 2023-08-09 10:34AM EDT | 60.00 | 0.35 | 0.20 | 0.75 | 0.00 | - | 2 | 28 | 48.58% |
| EA240621P00075000 | 2023-08-09 1:51PM EDT | 75.00 | 0.95 | 0.60 | 1.20 | 0.00 | - | 4 | 10 | 38.77% |
| EA240621P00080000 | 2023-06-26 11:20AM EDT | 80.00 | 1.40 | 0.60 | 1.05 | 0.00 | - | 1 | 361 | 33.20% |
| EA240621P00085000 | 2023-08-02 9:53AM EDT | 85.00 | 1.30 | 1.30 | 1.55 | 0.00 | - | 7 | 347 | 32.36% |
| EA240621P00090000 | 2023-08-03 10:43AM EDT | 90.00 | 1.90 | 1.80 | 2.00 | 0.00 | - | 18 | 922 | 30.47% |
| EA240621P00095000 | 2023-06-28 11:35AM EDT | 95.00 | 2.40 | 1.40 | 1.75 | 0.00 | - | 88 | 687 | 25.00% |
| EA240621P00100000 | 2023-08-31 1:47PM EDT | 100.00 | 3.30 | 3.00 | 3.30 | 0.00 | - | 118 | 625 | 26.86% |
| EA240621P00105000 | 2023-09-21 3:43PM EDT | 105.00 | 3.90 | 4.00 | 4.20 | -0.10 | -2.50% | 14 | 1,129 | 25.04% |
| EA240621P00110000 | 2023-09-22 3:01PM EDT | 110.00 | 5.02 | 5.10 | 5.40 | +0.36 | +7.73% | 1 | 406 | 23.41% |
| EA240621P00115000 | 2023-09-15 12:15PM EDT | 115.00 | 6.10 | 6.60 | 7.00 | 0.00 | - | 13 | 833 | 22.03% |
| EA240621P00120000 | 2023-09-18 10:34AM EDT | 120.00 | 8.10 | 8.60 | 9.00 | 0.00 | - | 2 | 602 | 20.67% |
| EA240621P00125000 | 2023-09-15 1:49PM EDT | 125.00 | 10.00 | 11.00 | 11.40 | 0.00 | - | 47 | 474 | 19.19% |
| EA240621P00130000 | 2023-09-12 12:37PM EDT | 130.00 | 12.70 | 13.90 | 14.40 | 0.00 | - | 9 | 336 | 17.96% |
| EA240621P00135000 | 2023-08-01 3:21PM EDT | 135.00 | 9.40 | 16.90 | 17.30 | 0.00 | - | 51 | 109 | 14.53% |
| EA240621P00140000 | 2023-08-01 3:06PM EDT | 140.00 | 11.57 | 20.20 | 21.00 | 0.00 | - | 20 | 209 | 7.13% |
| EA240621P00145000 | 2023-07-26 10:49AM EDT | 145.00 | 13.10 | 25.70 | 26.20 | 0.00 | - | - | 17 | 12.77% |
| EA240621P00150000 | 2023-09-20 3:23PM EDT | 150.00 | 29.20 | 30.50 | 31.30 | 0.00 | - | 16 | 58 | 15.58% |
| EA240621P00160000 | 2023-05-10 12:23PM EDT | 160.00 | 35.90 | 33.40 | 34.80 | 0.00 | - | - | 0 | 0.00% |
