Deutsche Märkte schließen in 7 Stunden 7 Minuten
DAX
17.800,45 +30,43 (+0,17%) Euro Stoxx 50
4.932,28 +18,15 (+0,37%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.394,00 +5,60 (+0,23%) EUR/USD
1,0680 +0,0006 (+0,05%) Bitcoin EUR
57.075,77 -2.379,00 (-4,00%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240621C00075000 | 2024-03-12 9:48AM EDT | 75.00 | 61.87 | 52.90 | 56.00 | 0.00 | - | - | 1 | 112.65% |
| EA240621C00080000 | 2024-02-09 1:30PM EDT | 80.00 | 60.83 | 54.40 | 58.30 | 0.00 | - | 1 | 1 | 162.07% |
| EA240621C00090000 | 2023-09-18 10:40AM EDT | 90.00 | 35.29 | 44.00 | 44.70 | 0.00 | - | 1 | 4 | 120.42% |
| EA240621C00100000 | 2023-07-05 1:42PM EDT | 100.00 | 36.82 | 29.30 | 30.00 | 0.00 | - | 1 | 1 | 64.82% |
| EA240621C00105000 | 2024-01-05 11:18AM EDT | 105.00 | 34.60 | 33.20 | 35.50 | 0.00 | - | 11 | 105 | 114.82% |
| EA240621C00110000 | 2024-04-10 11:58AM EDT | 110.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA240621C00115000 | 2024-02-28 4:02PM EDT | 115.00 | 27.60 | 19.20 | 20.40 | 0.00 | - | 5 | 204 | 66.19% |
| EA240621C00120000 | 2024-04-15 11:14AM EDT | 120.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240621C00125000 | 2024-04-16 9:30AM EDT | 125.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240621C00130000 | 2024-04-17 3:53PM EDT | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| EA240621C00135000 | 2024-04-17 11:50AM EDT | 135.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| EA240621C00140000 | 2024-04-17 3:35PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| EA240621C00145000 | 2024-04-17 3:27PM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| EA240621C00150000 | 2024-04-17 12:04PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EA240621C00155000 | 2024-04-12 9:30AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EA240621C00160000 | 2024-04-12 2:16PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| EA240621C00165000 | 2024-03-21 10:43AM EDT | 165.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA240621C00170000 | 2024-04-17 12:05PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| EA240621C00175000 | 2024-02-16 11:01AM EDT | 175.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 25 | 130 | 56.62% |
| EA240621C00180000 | 2024-01-19 10:41AM EDT | 180.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 64 | 52.86% |
| EA240621C00185000 | 2024-02-21 12:26PM EDT | 185.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 37 | 59.57% |
| EA240621C00190000 | 2023-08-16 9:46AM EDT | 190.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 25 | 50.54% |
| EA240621C00195000 | 2023-08-09 10:34AM EDT | 195.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 2 | 31 | 53.08% |
| EA240621C00200000 | 2023-08-16 1:29PM EDT | 200.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 52.73% |
| EA240621C00210000 | 2024-03-11 10:15AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240621P00055000 | 2024-03-22 11:45AM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EA240621P00060000 | 2024-04-04 3:51PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA240621P00075000 | 2023-10-25 1:21PM EDT | 75.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| EA240621P00080000 | 2023-11-10 4:50PM EDT | 80.00 | 0.54 | 0.15 | 0.45 | 0.00 | - | 1 | 361 | 58.15% |
| EA240621P00085000 | 2024-03-28 2:50PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| EA240621P00090000 | 2024-02-23 10:50AM EDT | 90.00 | 0.13 | 0.05 | 0.70 | 0.00 | - | 4 | 930 | 53.49% |
| EA240621P00095000 | 2024-03-12 10:42AM EDT | 95.00 | 0.29 | 0.05 | 0.50 | 0.00 | - | 1 | 698 | 43.12% |
| EA240621P00100000 | 2024-01-30 12:19PM EDT | 100.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | 7 | 625 | 40.43% |
| EA240621P00105000 | 2024-04-15 3:18PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EA240621P00110000 | 2024-04-11 1:23PM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EA240621P00115000 | 2024-04-16 1:00PM EDT | 115.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| EA240621P00120000 | 2024-04-17 12:28PM EDT | 120.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EA240621P00125000 | 2024-04-17 11:30AM EDT | 125.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| EA240621P00130000 | 2024-04-17 2:53PM EDT | 130.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| EA240621P00135000 | 2024-04-17 1:40PM EDT | 135.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EA240621P00140000 | 2024-04-15 2:51PM EDT | 140.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| EA240621P00145000 | 2024-03-21 10:09AM EDT | 145.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240621P00150000 | 2024-04-10 3:04PM EDT | 150.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| EA240621P00160000 | 2023-05-10 12:23PM EDT | 160.00 | 35.90 | 33.40 | 34.80 | 0.00 | - | - | 0 | 42.49% |
