Deutsche Märkte öffnen in 6 Stunden 13 Minuten

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
136,91+3,00 (+2,24%)
Börsenschluss: 04:00PM EST
136,92 +0,01 (+0,01%)
Nachbörse: 07:49PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA220121C000500002022-01-11 12:12PM EST50.0079.5086.2588.700.00-32739.06%
EA220121C000550002021-11-10 6:55AM EST55.0090.0068.8071.700.00-120.00%
EA220121C000600002021-11-10 6:55AM EST60.0084.5064.4066.150.00-120.00%
EA220121C000650002021-11-10 6:55AM EST65.0063.0059.5060.900.00-5100.00%
EA220121C000700002022-01-18 11:59AM EST70.0067.1466.4568.900.00-1038542.97%
EA220121C000750002022-01-18 9:33AM EST75.0066.0060.8063.650.00-29420.31%
EA220121C000800002021-12-14 2:08PM EST80.0047.1048.8052.100.00-2290.00%
EA220121C000850002021-12-02 12:04PM EST85.0038.6545.6048.850.00-2120.00%
EA220121C000900002022-01-18 1:18PM EST90.0046.6046.1549.000.00-215353.32%
EA220121C000950002022-01-18 9:30AM EST95.0043.2641.0544.000.00-318309.96%
EA220121C001000002022-01-19 3:49PM EST100.0037.3035.7539.05-3.13-7.74%2135260.74%
EA220121C001050002022-01-18 2:53PM EST105.0031.2731.2533.400.00-165219.14%
EA220121C001100002022-01-19 3:38PM EST110.0027.2526.6527.60+3.26+13.59%20156164.45%
EA220121C001150002022-01-18 11:34AM EST115.0022.3421.1523.700.00-3214164.06%
EA220121C001190002021-12-20 1:55PM EST119.0012.1517.3020.000.00--1152.44%
EA220121C001200002022-01-19 3:51PM EST120.0017.4816.3518.80+1.98+12.77%1788141.41%
EA220121C001220002022-01-18 12:00AM EST122.007.5014.6517.000.00--1140.92%
EA220121C001230002022-01-07 12:17PM EST123.009.1013.3016.000.00-33125.29%
EA220121C001240002022-01-04 10:44AM EST124.0010.8011.8515.000.00--11106.64%
EA220121C001250002022-01-19 2:10PM EST125.0012.2711.1013.80+0.94+8.30%31,255101.56%
EA220121C001260002022-01-18 11:10AM EST126.0013.479.3511.900.00-137115.63%
EA220121C001270002022-01-14 12:59PM EST127.003.608.9512.050.00-11390.92%
EA220121C001280002022-01-18 11:10AM EST128.009.148.2010.85-2.43-21.00%13985.35%
EA220121C001290002022-01-18 10:28AM EST129.009.597.058.350.00-17270.51%
EA220121C001300002022-01-19 3:13PM EST130.007.956.857.45+2.98+59.96%151,55353.71%
EA220121C001310002022-01-19 1:56PM EST131.006.565.406.40+0.03+0.46%578259.47%
EA220121C001320002022-01-19 1:56PM EST132.005.684.905.45+1.92+51.06%522354.49%
EA220121C001330002022-01-19 2:12PM EST133.004.604.154.55+1.38+42.86%916350.73%
EA220121C001340002022-01-19 3:41PM EST134.003.753.353.75+1.74+86.57%712849.02%
EA220121C001350002022-01-19 3:44PM EST135.002.902.592.84+1.42+95.95%702,78742.82%
EA220121C001360002022-01-19 1:15PM EST136.002.871.942.16+1.75+156.25%10217541.31%
EA220121C001370002022-01-19 3:54PM EST137.001.541.411.60+0.34+28.33%3413240.67%
EA220121C001380002022-01-19 1:01PM EST138.001.421.011.32+0.49+52.69%32226144.68%
EA220121C001390002022-01-19 3:05PM EST139.001.000.720.89+0.01+1.01%1218042.68%
EA220121C001400002022-01-19 3:58PM EST140.000.570.500.60+0.25+78.12%2502,13542.09%
EA220121C001410002022-01-19 2:59PM EST141.000.540.340.45+0.25+86.21%167443.95%
EA220121C001420002022-01-19 3:34PM EST142.000.320.220.36+0.12+60.00%3618946.68%
EA220121C001450002022-01-19 3:40PM EST145.000.120.070.14+0.05+71.43%1332,73650.39%
EA220121C001500002022-01-19 1:36PM EST150.000.090.010.08+0.04+80.00%162,48659.77%
EA220121C001550002022-01-19 3:03PM EST155.000.050.010.080.00-191,92177.34%
EA220121C001600002022-01-04 1:45PM EST160.000.070.010.250.00-20866110.16%
EA220121C001650002022-01-19 2:34PM EST165.000.010.000.42-0.03-75.00%241975138.67%
EA220121C001700002022-01-13 9:35AM EST170.000.020.000.150.00-13,232133.59%
EA220121C001750002021-12-14 9:49AM EST175.000.070.000.530.00-1489180.08%
EA220121C001800002022-01-11 2:07PM EST180.000.060.000.040.00-1483139.06%
EA220121C001850002022-01-18 3:36PM EST185.000.010.000.040.00-12,943151.56%
EA220121C001900002021-12-27 1:47PM EST190.000.040.000.040.00-70177164.06%
EA220121C001950002022-01-18 9:33AM EST195.001.000.000.050.00-156178.13%
EA220121C002000002021-12-20 3:42PM EST200.000.030.000.010.00-1330162.50%
EA220121C002100002021-12-28 11:21AM EST210.000.010.000.040.00-11440206.25%
EA220121C002200002021-12-30 12:56PM EST220.000.030.000.010.00-8351200.00%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA220121P000500002022-01-18 12:12PM EST50.000.010.000.010.00-3167425.00%
EA220121P000550002021-11-10 6:55AM EST55.001.060.010.100.00-129485.94%
EA220121P000600002021-11-10 6:55AM EST60.000.700.010.120.00-1224450.00%
EA220121P000650002021-12-20 2:06PM EST65.000.040.000.020.00-180217337.50%
EA220121P000700002021-12-20 2:06PM EST70.000.070.000.020.00-20222306.25%
EA220121P000750002022-01-12 2:06PM EST75.000.050.000.010.00-2133262.50%
EA220121P000800002022-01-19 12:09PM EST80.000.010.000.01-0.02-66.67%10105237.50%
EA220121P000850002022-01-03 10:59AM EST85.000.020.000.310.00-3177305.86%
EA220121P000900002022-01-14 10:21AM EST90.000.020.000.010.00-204,895187.50%
EA220121P000950002021-12-16 10:25AM EST95.000.300.000.180.00-8404223.44%
EA220121P001000002022-01-14 9:40AM EST100.000.020.010.050.00-302,085170.31%
EA220121P001050002022-01-10 2:13PM EST105.000.080.001.140.00-11,733234.57%
EA220121P001100002022-01-19 11:32AM EST110.000.090.000.15+0.04+80.00%35,273139.06%
EA220121P001150002022-01-19 12:24PM EST115.000.070.010.10+0.01+16.67%31,832108.98%
EA220121P001180002022-01-11 2:56PM EST118.000.230.000.760.00-140134.77%
EA220121P001190002022-01-10 9:46AM EST119.000.450.000.870.00-125132.91%
EA220121P001200002022-01-19 3:58PM EST120.000.050.000.09-0.10-66.67%183,87182.81%
EA220121P001210002022-01-18 9:30AM EST121.000.120.001.110.00-151128.32%
EA220121P001220002022-01-18 1:04PM EST122.000.140.000.770.00-2046110.94%
EA220121P001230002022-01-18 1:44PM EST123.000.150.000.960.00-3100110.94%
EA220121P001240002022-01-14 12:38PM EST124.000.470.001.060.00-3138107.52%
EA220121P001250002022-01-19 11:07AM EST125.000.120.050.11-0.12-50.00%1272,11666.41%
EA220121P001260002022-01-18 11:20AM EST126.000.280.001.310.00-20189100.78%
EA220121P001270002022-01-19 3:51PM EST127.000.110.100.14-0.21-65.62%519661.13%
EA220121P001280002022-01-19 1:37PM EST128.000.170.110.17-0.35-67.31%761657.81%
EA220121P001290002022-01-19 3:34PM EST129.000.140.130.19-0.55-79.71%634354.10%
EA220121P001300002022-01-19 3:59PM EST130.000.190.170.23-0.64-77.11%493,05051.17%
EA220121P001310002022-01-19 10:20AM EST131.000.370.210.32-0.72-66.06%230251.86%
EA220121P001320002022-01-19 2:07PM EST132.000.380.270.36-0.96-71.64%816847.27%
EA220121P001330002022-01-19 3:59PM EST133.000.450.380.47-1.15-71.88%7118444.73%
EA220121P001340002022-01-19 3:57PM EST134.000.570.500.62-1.50-72.46%14017842.29%
EA220121P001350002022-01-19 3:25PM EST135.000.600.680.86-1.84-75.41%1351,34940.87%
EA220121P001360002022-01-19 3:59PM EST136.001.111.001.15-1.99-64.19%14418338.77%
EA220121P001370002022-01-19 3:47PM EST137.001.331.441.62-2.47-65.00%4815838.92%
EA220121P001380002022-01-19 12:33PM EST138.001.961.882.96-2.18-52.66%1111258.55%
EA220121P001390002022-01-19 2:36PM EST139.002.402.463.70-3.15-56.76%5714661.82%
EA220121P001400002022-01-19 3:55PM EST140.003.513.453.70-3.14-47.22%5481,38142.43%
EA220121P001410002022-01-19 3:55PM EST141.004.234.204.65-1.94-31.44%25037047.85%
EA220121P001420002022-01-07 3:41PM EST142.0010.354.606.150.00-1271.09%
EA220121P001450002022-01-18 12:01PM EST145.008.106.759.150.00-566291.70%
EA220121P001500002022-01-18 2:13PM EST150.0015.0011.0014.350.00-118663129.83%
EA220121P001550002021-11-22 1:35PM EST155.0029.9623.5523.800.00-275293.75%
EA220121P001600002022-01-18 11:31AM EST160.0023.3021.2524.250.00-409179.30%
EA220121P001650002021-11-12 2:29PM EST165.0021.1537.3538.550.00-540474.46%
EA220121P001700002021-11-12 2:29PM EST170.0025.7042.4043.550.00-310505.71%
EA220121P001750002021-11-10 6:55AM EST175.0038.7749.1050.400.00-17581.84%
EA220121P001800002021-11-10 6:55AM EST180.0045.1553.7055.750.00-58608.84%
EA220121P001900002021-11-10 6:55AM EST190.0046.3064.0565.700.00-43664.16%
EA220121P001950002021-11-10 6:55AM EST195.0055.1969.0570.450.00-11684.62%
EA220121P002000002021-11-10 6:55AM EST200.0055.3073.6575.650.00-14704.64%
EA220121P002100002021-11-10 6:55AM EST210.0077.2083.6585.500.00--1745.36%
EA220121P002200002021-11-04 1:12PM EST220.0077.7094.2096.850.00--1811.62%