Deutsche Märkte geschlossen

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
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA260116C000900002024-04-18 10:14AM EDT90.0046.3246.6047.900.00-1244.69%
EA260116C001100002023-12-06 1:16PM EDT110.0043.1137.8041.500.00-2252.54%
EA260116C001150002023-12-04 4:10PM EDT115.0038.1634.0037.600.00-2049.62%
EA260116C001250002024-04-01 9:30AM EDT125.0026.5022.6023.800.00-1434.37%
EA260116C001300002024-04-03 3:15PM EDT130.0023.9020.0020.800.00-31132.93%
EA260116C001350002024-04-16 10:05AM EDT135.0017.1017.0018.300.00-21032.02%
EA260116C001400002024-04-16 10:42AM EDT140.0015.3015.0015.900.00-15531.02%
EA260116C001450002023-12-19 1:16PM EDT145.0020.3018.6019.600.00-14838.91%
EA260116C001500002024-02-15 12:29PM EDT150.0020.6314.9015.800.00-21835.42%
EA260116C001550002024-03-14 11:33AM EDT155.0013.609.6010.200.00-163028.85%
EA260116C001600002024-04-05 11:19AM EDT160.009.307.808.500.00-115527.92%
EA260116C001650002024-03-22 9:30AM EDT165.008.806.207.100.00-32127.22%
EA260116C001700002024-03-22 9:30AM EDT170.007.405.406.000.00-22326.79%
EA260116C001750002024-03-05 10:30AM EDT175.007.905.606.100.00-11228.40%
EA260116C001800002024-01-22 2:27PM EDT180.006.347.107.900.00-4733.04%
EA260116C001850002024-03-20 9:41AM EDT185.004.800.003.300.00-5525.18%
EA260116C001900002024-03-05 10:30AM EDT190.004.603.203.600.00-1427.03%
EA260116C001950002024-04-15 10:11AM EDT195.002.202.002.350.00-13424.91%
EA260116C002000002024-04-15 12:24PM EDT200.001.801.501.950.00-55624.70%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA260116P000600002024-02-20 10:30AM EDT60.000.750.351.250.00-1637.95%
EA260116P000650002023-12-28 10:30AM EDT65.000.950.551.300.00-1334.77%
EA260116P000700002024-03-14 11:02AM EDT70.001.301.001.600.00-10010233.14%
EA260116P000750002024-03-19 3:31PM EDT75.001.701.652.100.00-101032.23%
EA260116P000850002024-03-19 9:30AM EDT85.002.500.000.000.00-50506.25%
EA260116P000900002024-04-11 9:55AM EDT90.003.102.953.500.00-101527.53%
EA260116P000950002024-04-08 10:34AM EDT95.003.703.704.200.00-1826.26%
EA260116P001000002024-04-11 2:16PM EDT100.004.504.505.100.00-21525.21%
EA260116P001050002024-04-11 2:15PM EDT105.005.405.506.200.00-1424.28%
EA260116P001100002024-04-11 2:16PM EDT110.006.506.807.400.00-11023.22%
EA260116P001150002024-04-11 2:16PM EDT115.007.808.108.900.00-125822.37%
EA260116P001200002024-04-11 2:21PM EDT120.009.209.4010.500.00-11121.34%
EA260116P001250002024-04-19 11:22AM EDT125.0011.7011.1012.40+0.80+7.34%1620.41%
EA260116P001300002024-04-11 2:17PM EDT130.0012.8012.9014.500.00-1319.40%
EA260116P001350002024-04-08 3:43PM EDT135.0015.2015.9017.100.00-33118.71%
EA260116P001400002024-04-08 12:10PM EDT140.0017.8017.1019.500.00-12417.25%
EA260116P001500002024-04-08 3:10PM EDT150.0023.5024.8025.800.00--114.96%
EA260116P001550002024-01-30 4:03PM EDT155.0022.1020.7021.600.00--200.00%
EA260116P001650002024-04-08 1:13PM EDT165.0035.2035.9040.300.00-1218.49%