Deutsche Märkte schließen in 2 Stunden 43 Minuten

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
128,14+1,00 (+0,79%)
Börsenschluss: 04:00PM EDT
128,18 +0,04 (+0,03%)
Vorbörslich: 08:35AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA250620C000900002024-02-09 1:30PM EDT90.0056.1550.7054.500.00--165.49%
EA250620C001200002024-04-10 3:11PM EDT120.0023.400.000.000.00--50.00%
EA250620C001250002024-04-18 10:03AM EDT125.0018.200.000.000.00-111390.00%
EA250620C001300002024-04-12 1:01PM EDT130.0016.850.000.000.00-120.39%
EA250620C001350002024-04-18 12:46PM EDT135.0012.800.000.000.00-32361.56%
EA250620C001400002024-04-22 1:26PM EDT140.0011.100.000.000.00-6301.56%
EA250620C001450002024-04-23 1:32PM EDT145.009.300.000.000.00-7583.13%
EA250620C001500002024-04-23 1:33PM EDT150.007.500.000.000.00-43013.13%
EA250620C001550002024-04-12 3:16PM EDT155.006.300.000.000.00-21013.13%
EA250620C001600002024-04-19 11:09AM EDT160.004.500.000.000.00-11933.13%
EA250620C001650002024-03-12 9:30AM EDT165.007.000.000.000.00-14396.25%
EA250620C001700002024-02-29 11:08AM EDT170.006.443.804.500.00-110028.91%
EA250620C001750002024-04-19 10:50AM EDT175.002.200.000.000.00-10186.25%
EA250620C001800002024-03-15 9:44AM EDT180.003.531.852.250.00-1125.86%
EA250620C001850002024-04-08 2:10PM EDT185.001.950.000.000.00-4886.25%
EA250620C001900002024-03-06 10:30AM EDT190.002.301.201.700.00-16026.56%
EA250620C002000002024-04-11 2:58PM EDT200.000.850.000.000.00-18306.25%
EA250620C002100002024-03-06 10:30AM EDT210.000.900.400.800.00-1126.61%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA250620P000700002024-03-04 10:30AM EDT70.001.050.601.250.00-1138.60%
EA250620P001000002024-04-22 12:23PM EDT100.003.700.000.000.00-2382286.25%
EA250620P001050002024-04-12 10:08AM EDT105.004.300.000.000.00-205363.13%
EA250620P001100002024-04-23 1:05PM EDT110.005.600.000.000.00-806893.13%
EA250620P001150002024-04-12 9:58AM EDT115.006.600.000.000.00-14243.13%
EA250620P001200002024-04-11 11:44AM EDT120.008.100.000.000.00-35411.56%
EA250620P001250002024-04-16 3:48PM EDT125.0010.500.000.000.00-15800.78%
EA250620P001300002024-04-24 10:46AM EDT130.0012.000.000.000.00-11410.00%
EA250620P001350002024-04-17 1:06PM EDT135.0015.170.000.000.00-2062500.00%
EA250620P001400002024-03-19 11:14AM EDT140.0015.3017.8019.000.00-2011321.23%
EA250620P001500002024-03-04 12:53PM EDT150.0016.3020.4021.200.00-220.00%
EA250620P001550002024-04-02 11:40AM EDT155.0024.300.000.000.00--10.00%