Deutsche Märkte öffnen in 8 Stunden 28 Minuten

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
127,27+1,64 (+1,31%)
Börsenschluss: 04:00PM EDT
127,42 +0,15 (+0,12%)
Nachbörse: 07:21PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA250117C000650002023-05-30 11:21AM EDT65.0066.6569.8071.600.00-1095.89%
EA250117C000700002023-03-24 3:14PM EDT70.0054.6864.5066.000.00-1185.83%
EA250117C000750002023-11-27 2:37PM EDT75.0066.8063.3067.800.00-33100.09%
EA250117C000800002023-11-17 10:45AM EDT80.0057.7062.0064.200.00-25101.30%
EA250117C000850002023-11-07 2:14PM EDT85.0051.4055.0057.100.00-1186.07%
EA250117C000900002024-04-18 10:14AM EDT90.0040.8239.8043.300.00-11652.17%
EA250117C000950002023-05-12 11:34AM EDT95.0040.7041.1041.800.00-11157.37%
EA250117C001000002024-04-05 2:58PM EDT100.0035.9632.2033.200.00-1016541.29%
EA250117C001050002024-03-07 1:20PM EDT105.0036.3030.3034.000.00-12753.16%
EA250117C001100002023-11-07 2:28PM EDT110.0031.1033.0035.000.00-110460.49%
EA250117C001150002024-03-13 3:53PM EDT115.0030.9021.6022.000.00-21636.31%
EA250117C001200002024-04-15 2:17PM EDT120.0017.7017.5018.000.00-10111233.15%
EA250117C001250002024-04-19 12:54PM EDT125.0014.3114.1014.80-1.49-9.43%420431.48%
EA250117C001300002024-04-16 10:37AM EDT130.0011.6011.6012.000.00-479830.15%
EA250117C001350002024-04-19 2:29PM EDT135.009.109.209.60+0.46+5.32%425429.09%
EA250117C001400002024-04-19 11:28AM EDT140.007.007.007.400.00-5985127.82%
EA250117C001450002024-04-19 12:54PM EDT145.005.285.305.60-0.12-2.22%239626.79%
EA250117C001500002024-04-18 12:31PM EDT150.003.583.904.200.00-21,01726.05%
EA250117C001550002024-03-07 3:31PM EDT155.006.003.904.400.00-5028629.27%
EA250117C001600002024-04-17 9:46AM EDT160.001.951.902.200.00-1466524.72%
EA250117C001650002024-03-22 12:34PM EDT165.002.601.351.600.00-121224.41%
EA250117C001700002024-04-19 10:47AM EDT170.000.930.901.10-0.07-7.00%114223.89%
EA250117C001750002024-04-09 2:05PM EDT175.001.100.600.800.00-755423.80%
EA250117C001800002024-04-12 10:00AM EDT180.000.550.400.600.00-215823.93%
EA250117C001850002024-04-09 10:44AM EDT185.000.550.150.550.00-41324.95%
EA250117C001900002024-02-07 1:09PM EDT190.000.650.600.950.00-64729.35%
EA250117C001950002024-02-27 1:27PM EDT195.000.660.150.550.00-111927.64%
EA250117C002000002024-03-07 3:35PM EDT200.000.500.000.550.00-17522928.91%
EA250117C002100002024-03-05 2:44PM EDT210.000.250.001.450.00-5937.92%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA250117P000550002024-02-15 10:30AM EDT55.000.250.000.950.00-16952.69%
EA250117P000600002023-12-07 3:52PM EDT60.000.350.000.550.00-24349.02%
EA250117P000650002024-02-08 3:33PM EDT65.000.400.051.650.00-11456.31%
EA250117P000700002023-02-03 11:47AM EDT70.002.551.942.280.00-5554.50%
EA250117P000750002024-02-23 12:24PM EDT75.000.400.201.850.00-112747.60%
EA250117P000800002024-02-23 1:27PM EDT80.000.720.302.050.00-114044.14%
EA250117P000850002024-01-31 10:48AM EDT85.000.850.000.000.00-17112.50%
EA250117P000900002024-04-05 12:13PM EDT90.001.301.151.350.00-11045631.25%
EA250117P000950002024-04-16 12:59PM EDT95.001.601.551.750.00-12556029.58%
EA250117P001000002024-04-18 1:28PM EDT100.002.262.002.250.00-15,60527.92%
EA250117P001050002024-04-11 1:08PM EDT105.002.602.702.900.00-1158426.34%
EA250117P001100002024-04-11 1:12PM EDT110.003.403.603.800.00-103,50025.04%
EA250117P001150002024-04-19 2:48PM EDT115.005.004.705.000.00-147623.93%
EA250117P001200002024-04-19 11:44AM EDT120.006.406.106.50+0.12+1.91%21,21122.85%
EA250117P001250002024-04-17 2:43PM EDT125.008.207.908.300.00-2098421.66%
EA250117P001300002024-04-18 3:24PM EDT130.0010.909.9010.500.00-191,26520.51%
EA250117P001350002024-04-19 10:47AM EDT135.0012.8612.1013.10+2.66+26.08%124319.29%
EA250117P001400002024-04-10 11:25AM EDT140.0014.5015.5016.100.00-837017.90%
EA250117P001450002024-03-26 12:52PM EDT145.0017.1017.1019.600.00-350916.48%
EA250117P001500002024-04-02 12:49PM EDT150.0019.5023.0025.000.00-319320.36%
EA250117P001550002024-03-28 12:52PM EDT155.0022.6026.0029.800.00-16722.07%
EA250117P001600002024-01-29 1:13PM EDT160.0022.9020.9021.300.00-21290.00%
EA250117P001700002022-10-31 11:58AM EDT170.0045.6043.2544.200.00--125.78%
EA250117P001750002022-11-04 9:34AM EDT175.0048.3043.2544.050.00-10100.00%
EA250117P001800002023-09-06 9:55AM EDT180.0059.1058.0059.000.00-1046.05%
EA250117P001850002022-11-11 1:15PM EDT185.0055.0559.7560.800.00-10037.71%