Deutsche Märkte schließen in 2 Stunden 48 Minuten
DAX
14.528,97 +131,93 (+0,92%) Euro Stoxx 50
3.994,20 +29,48 (+0,74%) Dow Jones 30
34.589,77 +737,24 (+2,18%) Gold
1.802,30 +42,40 (+2,41%) EUR/USD
1,0508 +0,0100 (+0,96%) BTC-EUR
16.364,44 +225,69 (+1,40%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA221202C00120000 | 2022-11-25 11:25AM EST | 120.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA221202C00122000 | 2022-10-25 9:16AM EST | 122.00 | 8.60 | 8.75 | 9.90 | 0.00 | - | 1 | 8 | 85.25% |
| EA221202C00123000 | 2022-10-18 2:37PM EST | 123.00 | 6.35 | 6.30 | 6.70 | 0.00 | - | 2 | 7 | 0.00% |
| EA221202C00124000 | 2022-11-29 10:00AM EST | 124.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| EA221202C00125000 | 2022-11-11 2:02PM EST | 125.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| EA221202C00126000 | 2022-11-30 12:56PM EST | 126.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| EA221202C00127000 | 2022-11-30 3:00PM EST | 127.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 0.00% |
| EA221202C00128000 | 2022-11-30 3:59PM EST | 128.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 75 | 54 | 0.00% |
| EA221202C00129000 | 2022-11-30 3:16PM EST | 129.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 0.00% |
| EA221202C00130000 | 2022-11-30 3:54PM EST | 130.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 20 | 121 | 0.00% |
| EA221202C00131000 | 2022-11-30 2:19PM EST | 131.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.78% |
| EA221202C00132000 | 2022-11-30 3:59PM EST | 132.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 731 | 794 | 3.13% |
| EA221202C00133000 | 2022-11-30 3:48PM EST | 133.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 6.25% |
| EA221202C00134000 | 2022-11-30 3:50PM EST | 134.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 6.25% |
| EA221202C00135000 | 2022-11-29 1:55PM EST | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| EA221202C00136000 | 2022-11-29 9:59AM EST | 136.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| EA221202C00137000 | 2022-11-29 10:54AM EST | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| EA221202C00138000 | 2022-11-28 9:30AM EST | 138.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| EA221202C00139000 | 2022-11-04 1:38PM EST | 139.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| EA221202C00140000 | 2022-11-30 3:59PM EST | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 212 | 25.00% |
| EA221202C00142000 | 2022-11-15 1:18PM EST | 142.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 84 | 90 | 25.00% |
| EA221202C00144000 | 2022-11-28 12:20PM EST | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EA221202C00145000 | 2022-11-23 12:53PM EST | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| EA221202C00150000 | 2022-11-25 9:52AM EST | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| EA221202C00160000 | 2022-11-07 10:42AM EST | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA221202P00090000 | 2022-11-11 10:15AM EST | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EA221202P00105000 | 2022-11-23 1:19PM EST | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| EA221202P00112000 | 2022-11-01 9:12AM EST | 112.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| EA221202P00114000 | 2022-11-07 1:44PM EST | 114.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| EA221202P00115000 | 2022-11-04 9:55AM EST | 115.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| EA221202P00117000 | 2022-11-30 9:37AM EST | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| EA221202P00118000 | 2022-11-08 1:54PM EST | 118.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| EA221202P00119000 | 2022-10-18 1:37PM EST | 119.00 | 4.05 | 0.36 | 0.50 | 0.00 | - | 2 | 17 | 99.22% |
| EA221202P00120000 | 2022-11-29 10:48AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 25.00% |
| EA221202P00121000 | 2022-11-29 11:27AM EST | 121.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| EA221202P00122000 | 2022-11-30 2:12PM EST | 122.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| EA221202P00123000 | 2022-11-29 11:25AM EST | 123.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| EA221202P00124000 | 2022-11-30 2:01PM EST | 124.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| EA221202P00125000 | 2022-11-30 3:32PM EST | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 63 | 12.50% |
| EA221202P00126000 | 2022-11-30 3:54PM EST | 126.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 46 | 112 | 12.50% |
| EA221202P00127000 | 2022-11-30 2:17PM EST | 127.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 48 | 60 | 12.50% |
| EA221202P00128000 | 2022-11-30 3:50PM EST | 128.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 35 | 69 | 6.25% |
| EA221202P00129000 | 2022-11-30 3:14PM EST | 129.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 6.25% |
| EA221202P00130000 | 2022-11-30 3:46PM EST | 130.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 3.13% |
| EA221202P00131000 | 2022-11-30 3:34PM EST | 131.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 0.00% |
| EA221202P00132000 | 2022-11-30 3:40PM EST | 132.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| EA221202P00133000 | 2022-11-30 3:40PM EST | 133.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| EA221202P00134000 | 2022-11-07 2:46PM EST | 134.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| EA221202P00140000 | 2022-11-29 10:33AM EST | 140.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
