Deutsche Märkte geschlossen
DAX
12.807,98 -5,05 (-0,04%) Euro Stoxx 50
3.460,97 +12,66 (+0,37%) Dow Jones 30
31.097,26 +321,86 (+1,05%) Gold
1.807,90 +6,40 (+0,36%) EUR/USD
1,0422 -0,0004 (-0,04%) BTC-EUR
18.965,81 +541,90 (+2,94%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA220708C00116000 | 2022-06-29 11:30AM EDT | 116.00 | 6.70 | 6.95 | 7.25 | 0.00 | - | - | 5 | 46.97% |
| EA220708C00118000 | 2022-07-01 3:38PM EDT | 118.00 | 5.38 | 5.15 | 5.50 | -1.93 | -26.40% | 2 | 1 | 43.41% |
| EA220708C00119000 | 2022-06-30 3:44PM EDT | 119.00 | 4.05 | 4.30 | 4.50 | 0.00 | - | - | 4 | 37.87% |
| EA220708C00120000 | 2022-06-28 11:43AM EDT | 120.00 | 6.08 | 3.45 | 3.70 | 0.00 | - | 1 | 0 | 36.23% |
| EA220708C00121000 | 2022-06-30 10:13AM EDT | 121.00 | 2.69 | 2.74 | 2.96 | 0.00 | - | - | 4 | 34.72% |
| EA220708C00122000 | 2022-07-01 1:44PM EDT | 122.00 | 1.89 | 2.13 | 2.44 | -0.47 | -19.92% | 18 | 7 | 35.96% |
| EA220708C00123000 | 2022-07-01 2:15PM EDT | 123.00 | 1.47 | 1.59 | 1.74 | -0.33 | -18.33% | 11 | 19 | 32.62% |
| EA220708C00124000 | 2022-07-01 12:18PM EDT | 124.00 | 0.85 | 1.15 | 1.38 | -0.60 | -41.38% | 1 | 70 | 33.84% |
| EA220708C00125000 | 2022-07-01 3:10PM EDT | 125.00 | 0.86 | 0.79 | 0.99 | -0.07 | -7.53% | 2 | 20 | 33.11% |
| EA220708C00126000 | 2022-07-01 3:35PM EDT | 126.00 | 0.65 | 0.58 | 0.69 | -0.32 | -32.99% | 5 | 65 | 32.57% |
| EA220708C00127000 | 2022-06-29 12:13PM EDT | 127.00 | 0.77 | 0.41 | 0.51 | 0.00 | - | 8 | 12 | 33.30% |
| EA220708C00128000 | 2022-07-01 12:58PM EDT | 128.00 | 0.44 | 0.15 | 0.51 | -0.07 | -13.73% | 1 | 10 | 37.89% |
| EA220708C00129000 | 2022-07-01 9:30AM EDT | 129.00 | 0.90 | 0.19 | 0.41 | +0.24 | +36.36% | 1 | 47 | 39.26% |
| EA220708C00130000 | 2022-06-28 3:54PM EDT | 130.00 | 0.55 | 0.12 | 0.43 | 0.00 | - | 28 | 100 | 43.95% |
| EA220708C00131000 | 2022-06-28 11:43AM EDT | 131.00 | 0.74 | 0.09 | 0.68 | 0.00 | - | 20 | 52 | 55.47% |
| EA220708C00132000 | 2022-06-28 11:25AM EDT | 132.00 | 0.65 | 0.07 | 0.73 | 0.00 | - | 38 | 38 | 50.68% |
| EA220708C00133000 | 2022-07-01 9:43AM EDT | 133.00 | 0.12 | 0.08 | 0.26 | -0.18 | -60.00% | 10 | 22 | 48.63% |
| EA220708C00134000 | 2022-07-01 9:30AM EDT | 134.00 | 0.71 | 0.07 | 0.56 | +0.23 | +47.92% | 1 | 35 | 54.49% |
| EA220708C00135000 | 2022-06-30 2:22PM EDT | 135.00 | 0.18 | 0.05 | 0.21 | 0.00 | - | 12 | 110 | 52.73% |
| EA220708C00136000 | 2022-07-01 10:06AM EDT | 136.00 | 0.10 | 0.02 | 0.33 | -0.46 | -82.14% | 2 | 6 | 53.71% |
| EA220708C00137000 | 2022-06-27 3:16PM EDT | 137.00 | 0.37 | 0.01 | 0.73 | 0.00 | - | 4 | 3 | 66.99% |
| EA220708C00138000 | 2022-07-01 3:12PM EDT | 138.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 20 | 155 | 48.05% |
| EA220708C00139000 | 2022-06-30 2:42PM EDT | 139.00 | 0.12 | 0.01 | 0.76 | 0.00 | - | 6 | 8 | 74.12% |
| EA220708C00140000 | 2022-06-29 2:45PM EDT | 140.00 | 0.18 | 0.01 | 0.26 | 0.00 | - | 51 | 17 | 62.31% |
| EA220708C00141000 | 2022-06-14 9:38AM EDT | 141.00 | 1.47 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 79.98% |
| EA220708C00142000 | 2022-06-13 3:01PM EDT | 142.00 | 1.63 | 0.00 | 0.75 | 0.00 | - | 4 | 18 | 83.01% |
| EA220708C00143000 | 2022-06-16 9:30AM EDT | 143.00 | 1.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 86.04% |
| EA220708C00144000 | 2022-06-27 3:13PM EDT | 144.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 6 | 89.06% |
| EA220708C00145000 | 2022-06-24 11:25AM EDT | 145.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 91.99% |
| EA220708C00146000 | 2022-06-08 9:30AM EDT | 146.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | - | 3 | 94.82% |
| EA220708C00147000 | 2022-06-10 9:30AM EDT | 147.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 97.66% |
| EA220708C00148000 | 2022-06-27 3:15PM EDT | 148.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 6 | 100.49% |
| EA220708C00150000 | 2022-06-27 3:05PM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 106.06% |
| EA220708C00155000 | 2022-06-23 2:20PM EDT | 155.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 119.24% |
| EA220708C00160000 | 2022-06-29 12:11PM EDT | 160.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 31 | 33 | 84.38% |
| EA220708C00170000 | 2022-06-08 11:36AM EDT | 170.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | - | 1 | 154.88% |
| EA220708C00175000 | 2022-06-29 10:18AM EDT | 175.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 165.63% |
| EA220708C00180000 | 2022-06-08 11:36AM EDT | 180.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 1 | 175.98% |
| EA220708C00185000 | 2022-06-21 12:10PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 185.94% |
| EA220708C00190000 | 2022-06-28 2:06PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 46 | 155.47% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA220708P00090000 | 2022-06-27 10:28AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 158.01% |
| EA220708P00100000 | 2022-06-21 2:08PM EDT | 100.00 | 0.11 | 0.01 | 0.12 | 0.00 | - | - | 10 | 82.42% |
| EA220708P00105000 | 2022-06-29 2:02PM EDT | 105.00 | 0.36 | 0.01 | 0.16 | 0.00 | - | 3 | 20 | 67.97% |
| EA220708P00106000 | 2022-07-01 3:07PM EDT | 106.00 | 0.05 | 0.01 | 0.16 | -0.08 | -61.54% | 1 | 7 | 64.45% |
| EA220708P00107000 | 2022-07-01 3:13PM EDT | 107.00 | 0.06 | 0.01 | 0.14 | -0.08 | -57.14% | 22 | 154 | 59.77% |
| EA220708P00108000 | 2022-06-30 9:52AM EDT | 108.00 | 0.20 | 0.02 | 0.74 | 0.00 | - | - | 9 | 77.73% |
| EA220708P00109000 | 2022-06-30 12:50PM EDT | 109.00 | 0.20 | 0.04 | 0.60 | 0.00 | - | - | 1 | 70.41% |
| EA220708P00110000 | 2022-06-28 10:51AM EDT | 110.00 | 0.21 | 0.03 | 0.23 | 0.00 | - | 1 | 31 | 54.49% |
| EA220708P00113000 | 2022-06-29 10:57AM EDT | 113.00 | 0.42 | 0.08 | 0.20 | 0.00 | - | 1 | 1 | 47.56% |
| EA220708P00115000 | 2022-07-01 9:30AM EDT | 115.00 | 0.55 | 0.22 | 0.27 | -0.04 | -6.78% | 2 | 11 | 42.73% |
| EA220708P00116000 | 2022-07-01 3:49PM EDT | 116.00 | 0.30 | 0.28 | 0.35 | -0.27 | -47.37% | 1 | 8 | 41.41% |
| EA220708P00117000 | 2022-07-01 3:07PM EDT | 117.00 | 0.43 | 0.33 | 0.43 | -0.28 | -39.44% | 1 | 8 | 39.45% |
| EA220708P00118000 | 2022-06-30 2:38PM EDT | 118.00 | 0.82 | 0.46 | 0.59 | 0.00 | - | 5 | 15 | 38.97% |
| EA220708P00119000 | 2022-07-01 3:49PM EDT | 119.00 | 0.61 | 0.53 | 0.69 | -0.58 | -48.74% | 2 | 6 | 36.04% |
| EA220708P00120000 | 2022-07-01 2:22PM EDT | 120.00 | 0.97 | 0.78 | 0.89 | -0.52 | -34.90% | 9 | 19 | 34.57% |
| EA220708P00121000 | 2022-07-01 1:16PM EDT | 121.00 | 1.53 | 0.98 | 1.14 | -0.11 | -6.71% | 6 | 20 | 33.03% |
| EA220708P00122000 | 2022-07-01 3:46PM EDT | 122.00 | 1.38 | 1.37 | 1.53 | -0.33 | -19.30% | 52 | 29 | 32.76% |
| EA220708P00123000 | 2022-07-01 12:21PM EDT | 123.00 | 2.70 | 1.81 | 2.00 | -0.20 | -6.90% | 16 | 63 | 32.47% |
| EA220708P00124000 | 2022-06-30 11:30AM EDT | 124.00 | 3.40 | 2.25 | 2.67 | 0.00 | - | 2 | 31 | 34.20% |
| EA220708P00125000 | 2022-07-01 3:11PM EDT | 125.00 | 3.17 | 3.00 | 3.25 | -0.69 | -17.88% | 3 | 24 | 32.91% |
| EA220708P00126000 | 2022-06-30 9:44AM EDT | 126.00 | 5.01 | 3.75 | 4.15 | 0.00 | - | 1 | 14 | 36.62% |
| EA220708P00127000 | 2022-06-30 9:37AM EDT | 127.00 | 5.80 | 4.60 | 4.95 | 0.00 | - | 1 | 7 | 37.45% |
| EA220708P00128000 | 2022-07-01 10:56AM EDT | 128.00 | 6.95 | 5.30 | 5.75 | +4.95 | +247.50% | 2 | 8 | 37.06% |
| EA220708P00129000 | 2022-07-01 11:30AM EDT | 129.00 | 7.55 | 6.35 | 6.80 | +0.40 | +5.59% | 1 | 72 | 42.77% |
| EA220708P00130000 | 2022-07-01 3:38PM EDT | 130.00 | 7.43 | 7.15 | 7.85 | -0.27 | -3.51% | 1 | 5 | 48.44% |
| EA220708P00131000 | 2022-06-28 9:43AM EDT | 131.00 | 6.60 | 8.15 | 8.75 | 0.00 | - | 7 | 28 | 49.51% |
| EA220708P00132000 | 2022-06-28 10:31AM EDT | 132.00 | 6.90 | 9.00 | 9.55 | 0.00 | - | 1 | 5 | 46.09% |
| EA220708P00133000 | 2022-07-01 3:06PM EDT | 133.00 | 10.70 | 10.05 | 10.75 | +5.54 | +107.36% | 1 | 2 | 57.23% |
| EA220708P00134000 | 2022-07-01 3:09PM EDT | 134.00 | 11.55 | 11.15 | 11.65 | +2.21 | +23.66% | 1 | 2 | 57.18% |
| EA220708P00135000 | 2022-06-29 2:02PM EDT | 135.00 | 12.79 | 12.10 | 12.60 | 0.00 | - | 3 | 4 | 58.59% |
| EA220708P00136000 | 2022-06-13 9:58AM EDT | 136.00 | 8.49 | 12.85 | 13.65 | 0.00 | - | 1 | 1 | 64.06% |
| EA220708P00137000 | 2022-06-30 3:25PM EDT | 137.00 | 15.45 | 14.00 | 14.55 | 0.00 | - | 1 | 16 | 62.70% |
| EA220708P00138000 | 2022-06-29 11:02AM EDT | 138.00 | 15.80 | 15.05 | 15.60 | 0.00 | - | 1 | 2 | 68.36% |
| EA220708P00139000 | 2022-06-29 11:02AM EDT | 139.00 | 16.77 | 15.90 | 17.45 | 0.00 | - | 1 | 3 | 75.10% |
| EA220708P00140000 | 2022-06-27 9:50AM EDT | 140.00 | 13.07 | 16.70 | 17.80 | 0.00 | - | 1 | 3 | 83.64% |
| EA220708P00141000 | 2022-06-21 10:29AM EDT | 141.00 | 11.10 | 17.60 | 19.35 | 0.00 | - | 2 | 3 | 70.31% |
| EA220708P00147000 | 2022-06-14 2:54PM EDT | 147.00 | 19.90 | 23.90 | 26.30 | 0.00 | - | 1 | 0 | 117.97% |
| EA220708P00152500 | 2022-06-27 1:05PM EDT | 152.50 | 29.05 | 29.30 | 31.75 | 0.00 | - | - | 1 | 131.64% |
| EA220708P00160000 | 2022-06-27 12:31PM EDT | 160.00 | 36.10 | 36.60 | 39.25 | 0.00 | - | - | 3 | 147.75% |
| EA220708P00165000 | 2022-06-28 2:37PM EDT | 165.00 | 41.90 | 41.80 | 44.10 | 0.00 | - | 1 | 0 | 161.72% |
© 2022 Yahoo. Alle Rechte vorbehalten.
