Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.294,60 -8,30 (-0,36%) EUR/USD
1,0659 -0,0014 (-0,13%) Bitcoin EUR
56.508,02 -3.197,13 (-5,35%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240920C00110000 | 2024-03-08 4:10PM EDT | 110.00 | 29.65 | 24.20 | 26.40 | 0.00 | - | 2 | 12 | 52.59% |
| EA240920C00115000 | 2024-04-25 11:48AM EDT | 115.00 | 16.69 | 16.40 | 16.80 | 0.00 | - | 1 | 20 | 32.45% |
| EA240920C00120000 | 2024-04-18 9:54AM EDT | 120.00 | 12.80 | 12.70 | 13.20 | 0.00 | - | 1 | 2 | 30.54% |
| EA240920C00125000 | 2024-04-29 1:38PM EDT | 125.00 | 10.50 | 9.40 | 9.90 | 0.00 | - | 9 | 28 | 28.53% |
| EA240920C00130000 | 2024-04-30 1:04PM EDT | 130.00 | 6.75 | 6.80 | 7.00 | -1.35 | -16.67% | 14 | 129 | 26.52% |
| EA240920C00135000 | 2024-04-30 3:13PM EDT | 135.00 | 4.70 | 4.60 | 4.90 | -0.70 | -12.96% | 2 | 334 | 25.60% |
| EA240920C00140000 | 2024-04-30 11:28AM EDT | 140.00 | 3.05 | 2.85 | 3.20 | -0.41 | -11.85% | 1 | 333 | 24.51% |
| EA240920C00145000 | 2024-04-29 2:30PM EDT | 145.00 | 2.17 | 1.80 | 2.05 | 0.00 | - | 11 | 486 | 23.89% |
| EA240920C00150000 | 2024-04-22 11:45AM EDT | 150.00 | 1.35 | 1.00 | 1.30 | 0.00 | - | 1 | 139 | 23.61% |
| EA240920C00155000 | 2024-04-29 1:44PM EDT | 155.00 | 0.90 | 0.60 | 0.80 | 0.00 | - | 1 | 88 | 23.38% |
| EA240920C00160000 | 2024-04-30 3:21PM EDT | 160.00 | 0.40 | 0.30 | 0.75 | -0.05 | -11.11% | 1 | 124 | 25.62% |
| EA240920C00165000 | 2024-04-17 9:30AM EDT | 165.00 | 0.50 | 0.05 | 1.25 | 0.00 | - | 2 | 57 | 31.82% |
| EA240920C00170000 | 2024-03-22 10:54AM EDT | 170.00 | 0.55 | 0.00 | 2.05 | 0.00 | - | 7 | 20 | 39.28% |
| EA240920C00175000 | 2024-04-03 1:25PM EDT | 175.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 2 | 30 | 42.70% |
| EA240920C00180000 | 2024-04-26 10:11AM EDT | 180.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 40.81% |
| EA240920C00185000 | 2024-02-23 10:30AM EDT | 185.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 43.05% |
| EA240920C00190000 | 2024-03-15 11:15AM EDT | 190.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 49.50% |
| EA240920C00200000 | 2024-03-15 9:32AM EDT | 200.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 34 | 37.16% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240920P00070000 | 2024-02-07 1:35PM EDT | 70.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 9 | 10 | 63.92% |
| EA240920P00095000 | 2024-02-15 10:35AM EDT | 95.00 | 0.58 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 46.91% |
| EA240920P00100000 | 2024-04-08 2:50PM EDT | 100.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 3 | 20 | 28.49% |
| EA240920P00105000 | 2024-04-29 11:41AM EDT | 105.00 | 1.00 | 1.15 | 1.25 | 0.00 | - | 8 | 16 | 26.75% |
| EA240920P00110000 | 2024-04-09 10:14AM EDT | 110.00 | 1.50 | 1.70 | 1.85 | 0.00 | - | 12 | 65 | 25.15% |
| EA240920P00115000 | 2024-04-29 3:42PM EDT | 115.00 | 2.45 | 2.55 | 2.75 | 0.00 | - | 1 | 1,677 | 23.77% |
| EA240920P00120000 | 2024-04-29 2:30PM EDT | 120.00 | 3.49 | 3.70 | 4.00 | 0.00 | - | 1 | 169 | 22.35% |
| EA240920P00125000 | 2024-04-30 3:46PM EDT | 125.00 | 5.70 | 5.40 | 5.70 | +0.60 | +11.76% | 43 | 222 | 20.92% |
| EA240920P00130000 | 2024-04-30 3:45PM EDT | 130.00 | 8.00 | 7.70 | 8.00 | +0.80 | +11.11% | 23 | 316 | 19.62% |
| EA240920P00135000 | 2024-04-24 3:37PM EDT | 135.00 | 10.10 | 10.70 | 11.30 | 0.00 | - | 5 | 214 | 19.59% |
| EA240920P00140000 | 2024-04-24 2:15PM EDT | 140.00 | 13.60 | 13.60 | 14.80 | 0.00 | - | 5 | 195 | 18.24% |
| EA240920P00145000 | 2024-04-12 11:32AM EDT | 145.00 | 17.30 | 18.30 | 19.00 | 0.00 | - | 1 | 1 | 17.69% |
| EA240920P00150000 | 2024-02-09 11:25AM EDT | 150.00 | 13.21 | 15.50 | 16.50 | 0.00 | - | 14 | 19 | 0.00% |
| EA240920P00155000 | 2024-02-16 12:30PM EDT | 155.00 | 13.70 | 20.70 | 21.50 | 0.00 | - | 12 | 14 | 0.00% |
| EA240920P00160000 | 2024-02-15 1:51PM EDT | 160.00 | 17.40 | 23.60 | 27.10 | 0.00 | - | 1 | 1 | 0.00% |
