Deutsche Märkte schließen in 2 Stunden 48 Minuten

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
130,78+3,19 (+2,50%)
Börsenschluss: 04:00PM EST
131,31 +0,53 (+0,41%)
Vorbörslich: 08:34AM EST
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA221202C001200002022-11-25 11:25AM EST120.009.530.000.000.00-200.00%
EA221202C001220002022-10-25 9:16AM EST122.008.608.759.900.00-1885.25%
EA221202C001230002022-10-18 2:37PM EST123.006.356.306.700.00-270.00%
EA221202C001240002022-11-29 10:00AM EST124.004.100.000.000.00-1100.00%
EA221202C001250002022-11-11 2:02PM EST125.006.600.000.000.00-50500.00%
EA221202C001260002022-11-30 12:56PM EST126.002.290.000.000.00-3670.00%
EA221202C001270002022-11-30 3:00PM EST127.003.800.000.000.00-16220.00%
EA221202C001280002022-11-30 3:59PM EST128.002.950.000.000.00-75540.00%
EA221202C001290002022-11-30 3:16PM EST129.002.150.000.000.00-7430.00%
EA221202C001300002022-11-30 3:54PM EST130.001.340.000.000.00-201210.00%
EA221202C001310002022-11-30 2:19PM EST131.000.780.000.000.00-2540.78%
EA221202C001320002022-11-30 3:59PM EST132.000.600.000.000.00-7317943.13%
EA221202C001330002022-11-30 3:48PM EST133.000.310.000.000.00-2496.25%
EA221202C001340002022-11-30 3:50PM EST134.000.140.000.000.00-3306.25%
EA221202C001350002022-11-29 1:55PM EST135.000.080.000.000.00-12912.50%
EA221202C001360002022-11-29 9:59AM EST136.000.140.000.000.00-22412.50%
EA221202C001370002022-11-29 10:54AM EST137.000.040.000.000.00-103012.50%
EA221202C001380002022-11-28 9:30AM EST138.000.220.000.000.00-12112.50%
EA221202C001390002022-11-04 1:38PM EST139.000.900.000.000.00-1225.00%
EA221202C001400002022-11-30 3:59PM EST140.000.140.000.000.00-2021225.00%
EA221202C001420002022-11-15 1:18PM EST142.000.200.000.000.00-849025.00%
EA221202C001440002022-11-28 12:20PM EST144.000.010.000.000.00-1125.00%
EA221202C001450002022-11-23 12:53PM EST145.000.090.000.000.00-102225.00%
EA221202C001500002022-11-25 9:52AM EST150.000.100.000.000.00-1950.00%
EA221202C001600002022-11-07 10:42AM EST160.000.080.000.000.00--550.00%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA221202P000900002022-11-11 10:15AM EST90.000.170.000.000.00-1150.00%
EA221202P001050002022-11-23 1:19PM EST105.000.030.000.000.00-101050.00%
EA221202P001120002022-11-01 9:12AM EST112.001.200.000.000.00-1450.00%
EA221202P001140002022-11-07 1:44PM EST114.000.300.000.000.00-1250.00%
EA221202P001150002022-11-04 9:55AM EST115.000.580.000.000.00-4650.00%
EA221202P001170002022-11-30 9:37AM EST117.000.030.000.000.00-11625.00%
EA221202P001180002022-11-08 1:54PM EST118.000.690.000.000.00-12125.00%
EA221202P001190002022-10-18 1:37PM EST119.004.050.360.500.00-21799.22%
EA221202P001200002022-11-29 10:48AM EST120.000.050.000.000.00-102625.00%
EA221202P001210002022-11-29 11:27AM EST121.000.120.000.000.00-14825.00%
EA221202P001220002022-11-30 2:12PM EST122.000.070.000.000.00-13125.00%
EA221202P001230002022-11-29 11:25AM EST123.000.270.000.000.00-28225.00%
EA221202P001240002022-11-30 2:01PM EST124.000.090.000.000.00-24512.50%
EA221202P001250002022-11-30 3:32PM EST125.000.060.000.000.00-336312.50%
EA221202P001260002022-11-30 3:54PM EST126.000.170.000.000.00-4611212.50%
EA221202P001270002022-11-30 2:17PM EST127.000.300.000.000.00-486012.50%
EA221202P001280002022-11-30 3:50PM EST128.000.370.000.000.00-35696.25%
EA221202P001290002022-11-30 3:14PM EST129.000.650.000.000.00-7556.25%
EA221202P001300002022-11-30 3:46PM EST130.000.810.000.000.00-9403.13%
EA221202P001310002022-11-30 3:34PM EST131.001.100.000.000.00-9230.00%
EA221202P001320002022-11-30 3:40PM EST132.002.030.000.000.00-150.00%
EA221202P001330002022-11-30 3:40PM EST133.002.800.000.000.00-2170.00%
EA221202P001340002022-11-07 2:46PM EST134.004.250.000.000.00-190.00%
EA221202P001400002022-11-29 10:33AM EST140.0012.050.000.000.00-100.00%