Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.604,37 +833,78 (+1,35%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250620C00070000 | 2024-07-15 9:45AM EDT | 70.00 | 79.55 | 76.00 | 80.50 | 0.00 | - | 3 | 3 | 62.49% |
| EA250620C00090000 | 2024-06-28 3:34PM EDT | 90.00 | 54.55 | 57.00 | 62.00 | 0.00 | - | 1 | 1 | 58.94% |
| EA250620C00110000 | 2024-05-16 10:32AM EDT | 110.00 | 27.64 | 31.60 | 36.00 | 0.00 | - | - | 3 | 20.28% |
| EA250620C00120000 | 2024-07-15 3:26PM EDT | 120.00 | 32.80 | 31.20 | 33.80 | 0.00 | - | 5 | 11 | 37.24% |
| EA250620C00125000 | 2024-07-18 11:24AM EDT | 125.00 | 31.40 | 27.20 | 29.80 | 0.00 | - | 14 | 0 | 35.26% |
| EA250620C00130000 | 2024-05-22 10:14AM EDT | 130.00 | 18.90 | 20.00 | 22.80 | 0.00 | - | 1 | 40 | 26.78% |
| EA250620C00135000 | 2024-07-01 10:55AM EDT | 135.00 | 17.00 | 20.50 | 23.90 | 0.00 | - | 2 | 364 | 34.77% |
| EA250620C00140000 | 2024-07-23 2:00PM EDT | 140.00 | 16.65 | 18.20 | 20.50 | 0.00 | - | 1 | 72 | 33.07% |
| EA250620C00145000 | 2024-07-24 11:22AM EDT | 145.00 | 13.50 | 15.50 | 16.10 | 0.00 | - | 3 | 89 | 29.22% |
| EA250620C00150000 | 2024-07-23 11:21AM EDT | 150.00 | 11.10 | 12.80 | 13.50 | 0.00 | - | 4 | 408 | 28.33% |
| EA250620C00155000 | 2024-07-26 10:54AM EDT | 155.00 | 9.90 | 10.50 | 11.10 | +0.70 | +7.61% | 10 | 356 | 27.37% |
| EA250620C00160000 | 2024-07-25 11:30AM EDT | 160.00 | 7.60 | 8.00 | 9.10 | 0.00 | - | 2 | 275 | 26.71% |
| EA250620C00165000 | 2024-07-25 11:11AM EDT | 165.00 | 6.10 | 6.70 | 7.40 | 0.00 | - | 3 | 528 | 26.16% |
| EA250620C00170000 | 2024-07-22 1:25PM EDT | 170.00 | 5.00 | 5.20 | 5.90 | 0.00 | - | 6 | 0 | 25.56% |
| EA250620C00175000 | 2024-07-19 10:15AM EDT | 175.00 | 4.20 | 3.80 | 4.70 | 0.00 | - | 5 | 180 | 25.15% |
| EA250620C00180000 | 2024-07-25 11:18AM EDT | 180.00 | 3.00 | 3.20 | 3.70 | 0.00 | - | 3 | 4 | 24.75% |
| EA250620C00185000 | 2024-06-11 9:30AM EDT | 185.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| EA250620C00190000 | 2024-07-18 9:44AM EDT | 190.00 | 2.45 | 1.85 | 2.55 | 0.00 | - | 10 | 70 | 25.09% |
| EA250620C00195000 | 2024-07-18 9:46AM EDT | 195.00 | 1.90 | 1.20 | 2.10 | 0.00 | - | 15 | 21 | 25.20% |
| EA250620C00200000 | 2024-07-16 11:26AM EDT | 200.00 | 1.15 | 0.90 | 1.60 | 0.00 | - | 10 | 41 | 24.81% |
| EA250620C00210000 | 2024-07-05 1:14PM EDT | 210.00 | 0.15 | 0.55 | 1.25 | 0.00 | - | 60 | 161 | 25.90% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250620P00065000 | 2024-05-14 9:30AM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EA250620P00070000 | 2024-03-04 10:30AM EDT | 70.00 | 1.05 | 0.60 | 1.25 | 0.00 | - | 1 | 1 | 49.89% |
| EA250620P00080000 | 2024-05-09 11:52AM EDT | 80.00 | 1.23 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 40.36% |
| EA250620P00090000 | 2024-06-26 9:32AM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA250620P00095000 | 2024-06-27 9:30AM EDT | 95.00 | 1.15 | 0.85 | 1.25 | 0.00 | - | - | 74 | 31.64% |
| EA250620P00100000 | 2024-07-25 2:25PM EDT | 100.00 | 1.50 | 1.15 | 1.55 | 0.00 | - | 1 | 231 | 30.15% |
| EA250620P00105000 | 2024-07-24 9:30AM EDT | 105.00 | 1.85 | 0.35 | 1.90 | 0.00 | - | 1 | 538 | 28.63% |
| EA250620P00110000 | 2024-07-24 11:55AM EDT | 110.00 | 2.38 | 1.90 | 2.35 | 0.00 | - | 5 | 0 | 27.23% |
| EA250620P00115000 | 2024-06-27 1:54PM EDT | 115.00 | 3.00 | 2.45 | 2.95 | 0.00 | - | 4 | 0 | 26.04% |
| EA250620P00120000 | 2024-07-25 10:01AM EDT | 120.00 | 3.80 | 3.20 | 3.70 | 0.00 | - | 2 | 1,055 | 24.92% |
| EA250620P00125000 | 2024-07-24 11:56AM EDT | 125.00 | 4.80 | 4.10 | 4.70 | 0.00 | - | 5 | 0 | 24.01% |
| EA250620P00130000 | 2024-07-26 11:17AM EDT | 130.00 | 5.70 | 5.10 | 5.70 | -0.40 | -6.56% | 2 | 278 | 22.65% |
| EA250620P00135000 | 2024-07-26 11:22AM EDT | 135.00 | 7.10 | 6.40 | 7.00 | -0.40 | -5.33% | 8 | 0 | 21.49% |
| EA250620P00140000 | 2024-07-26 3:43PM EDT | 140.00 | 8.30 | 8.10 | 8.70 | -1.06 | -11.32% | 1 | 633 | 20.59% |
| EA250620P00145000 | 2024-07-22 1:39PM EDT | 145.00 | 10.70 | 9.90 | 10.60 | 0.00 | - | 1 | 0 | 19.49% |
| EA250620P00150000 | 2024-03-04 12:53PM EDT | 150.00 | 16.30 | 20.40 | 21.20 | 0.00 | - | 2 | 2 | 33.59% |
| EA250620P00155000 | 2024-04-02 11:40AM EDT | 155.00 | 24.30 | 26.90 | 27.80 | 0.00 | - | - | 1 | 39.94% |
