Deutsche Märkte schließen in 2 Stunden 2 Minuten
DAX
17.786,11 +16,09 (+0,09%) Euro Stoxx 50
4.929,82 +15,69 (+0,32%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.400,60 +12,20 (+0,51%) EUR/USD
1,0662 -0,0013 (-0,12%) Bitcoin EUR
58.543,78 +7,36 (+0,01%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117C00065000 | 2023-05-30 11:21AM EDT | 65.00 | 66.65 | 69.80 | 71.60 | 0.00 | - | 1 | 0 | 99.41% |
| EA250117C00070000 | 2023-03-24 3:14PM EDT | 70.00 | 54.68 | 64.50 | 66.00 | 0.00 | - | 1 | 1 | 89.14% |
| EA250117C00075000 | 2023-11-27 2:37PM EDT | 75.00 | 66.80 | 63.30 | 67.80 | 0.00 | - | 3 | 3 | 102.72% |
| EA250117C00080000 | 2023-11-17 10:45AM EDT | 80.00 | 57.70 | 62.00 | 64.20 | 0.00 | - | 2 | 5 | 103.64% |
| EA250117C00085000 | 2023-11-07 2:14PM EDT | 85.00 | 51.40 | 55.00 | 57.10 | 0.00 | - | 1 | 1 | 88.30% |
| EA250117C00090000 | 2024-04-05 2:58PM EDT | 90.00 | 44.78 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| EA250117C00095000 | 2023-05-12 11:34AM EDT | 95.00 | 40.70 | 41.10 | 41.80 | 0.00 | - | 1 | 11 | 59.49% |
| EA250117C00100000 | 2024-04-05 2:58PM EDT | 100.00 | 35.96 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 0.00% |
| EA250117C00105000 | 2024-03-07 1:20PM EDT | 105.00 | 36.30 | 30.30 | 34.00 | 0.00 | - | 1 | 27 | 54.84% |
| EA250117C00110000 | 2023-11-07 2:28PM EDT | 110.00 | 31.10 | 33.00 | 35.00 | 0.00 | - | 1 | 104 | 61.93% |
| EA250117C00115000 | 2024-03-13 3:53PM EDT | 115.00 | 30.90 | 21.60 | 22.00 | 0.00 | - | 2 | 16 | 37.76% |
| EA250117C00120000 | 2024-04-15 2:17PM EDT | 120.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 101 | 112 | 0.00% |
| EA250117C00125000 | 2024-04-10 10:03AM EDT | 125.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 11 | 204 | 0.00% |
| EA250117C00130000 | 2024-04-16 10:37AM EDT | 130.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 47 | 98 | 0.78% |
| EA250117C00135000 | 2024-04-04 3:48PM EDT | 135.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 1.56% |
| EA250117C00140000 | 2024-04-17 3:48PM EDT | 140.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 21 | 851 | 3.13% |
| EA250117C00145000 | 2024-04-17 1:46PM EDT | 145.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 3.13% |
| EA250117C00150000 | 2024-04-17 2:38PM EDT | 150.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1,017 | 3.13% |
| EA250117C00155000 | 2024-03-07 3:31PM EDT | 155.00 | 6.00 | 3.90 | 4.40 | 0.00 | - | 50 | 286 | 29.80% |
| EA250117C00160000 | 2024-04-17 9:46AM EDT | 160.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 14 | 665 | 6.25% |
| EA250117C00165000 | 2024-03-22 12:34PM EDT | 165.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 6.25% |
| EA250117C00170000 | 2024-04-16 11:10AM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 6.25% |
| EA250117C00175000 | 2024-04-09 2:05PM EDT | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 554 | 6.25% |
| EA250117C00180000 | 2024-04-12 10:00AM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 6.25% |
| EA250117C00185000 | 2024-04-09 10:44AM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| EA250117C00190000 | 2024-02-07 1:09PM EDT | 190.00 | 0.65 | 0.60 | 0.95 | 0.00 | - | 6 | 47 | 29.64% |
| EA250117C00195000 | 2024-02-27 1:27PM EDT | 195.00 | 0.66 | 0.15 | 0.55 | 0.00 | - | 1 | 119 | 27.91% |
| EA250117C00200000 | 2024-03-07 3:35PM EDT | 200.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 175 | 229 | 29.18% |
| EA250117C00210000 | 2024-03-05 2:44PM EDT | 210.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 5 | 9 | 38.18% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117P00055000 | 2024-02-15 10:30AM EDT | 55.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 69 | 52.05% |
| EA250117P00060000 | 2023-12-07 3:52PM EDT | 60.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 2 | 43 | 48.39% |
| EA250117P00065000 | 2024-02-08 3:33PM EDT | 65.00 | 0.40 | 0.05 | 1.65 | 0.00 | - | 1 | 14 | 55.57% |
| EA250117P00070000 | 2023-02-03 11:47AM EDT | 70.00 | 2.55 | 1.94 | 2.28 | 0.00 | - | 5 | 5 | 53.75% |
| EA250117P00075000 | 2024-02-23 12:24PM EDT | 75.00 | 0.40 | 0.20 | 1.85 | 0.00 | - | 1 | 127 | 46.88% |
| EA250117P00080000 | 2024-02-23 1:27PM EDT | 80.00 | 0.72 | 0.30 | 2.05 | 0.00 | - | 1 | 140 | 43.42% |
| EA250117P00085000 | 2024-01-31 10:48AM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| EA250117P00090000 | 2024-04-05 12:13PM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 110 | 456 | 6.25% |
| EA250117P00095000 | 2024-04-16 12:59PM EDT | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 125 | 560 | 6.25% |
| EA250117P00100000 | 2024-04-17 11:59AM EDT | 100.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5,604 | 6.25% |
| EA250117P00105000 | 2024-04-11 1:08PM EDT | 105.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 584 | 6.25% |
| EA250117P00110000 | 2024-04-11 1:12PM EDT | 110.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 3,500 | 3.13% |
| EA250117P00115000 | 2024-04-17 12:22PM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 476 | 3.13% |
| EA250117P00120000 | 2024-04-12 3:43PM EDT | 120.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1,211 | 1.56% |
| EA250117P00125000 | 2024-04-17 2:43PM EDT | 125.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 984 | 0.39% |
| EA250117P00130000 | 2024-04-11 1:43PM EDT | 130.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 124 | 1,265 | 0.00% |
| EA250117P00135000 | 2024-04-03 12:34PM EDT | 135.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 13 | 243 | 0.00% |
| EA250117P00140000 | 2024-04-10 11:25AM EDT | 140.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 8 | 370 | 0.00% |
| EA250117P00145000 | 2024-03-26 12:52PM EDT | 145.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 3 | 509 | 0.00% |
| EA250117P00150000 | 2024-04-02 12:49PM EDT | 150.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 0.00% |
| EA250117P00155000 | 2024-03-28 12:52PM EDT | 155.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| EA250117P00160000 | 2024-01-29 1:13PM EDT | 160.00 | 22.90 | 20.90 | 21.30 | 0.00 | - | 21 | 29 | 0.00% |
| EA250117P00170000 | 2022-10-31 11:58AM EDT | 170.00 | 45.60 | 43.25 | 44.20 | 0.00 | - | - | 1 | 20.58% |
| EA250117P00175000 | 2022-11-04 9:34AM EDT | 175.00 | 48.30 | 43.25 | 44.05 | 0.00 | - | 10 | 10 | 0.00% |
| EA250117P00180000 | 2023-09-06 9:55AM EDT | 180.00 | 59.10 | 58.00 | 59.00 | 0.00 | - | 1 | 0 | 43.65% |
| EA250117P00185000 | 2022-11-11 1:15PM EDT | 185.00 | 55.05 | 59.75 | 60.80 | 0.00 | - | 10 | 0 | 34.24% |
