Deutsche Märkte geschlossen
DAX
15.643,97+137,23(+0,88%)Euro Stoxx 50
4.194,92+44,73(+1,08%)Dow Jones 30
34.846,61+588,29(+1,72%)Gold
1.750,20-28,60(-1,61%)EUR/USD
1,1748+0,0052(+0,45%)BTC-EUR
38.059,46+1.121,89(+3,04%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
128,01+1,61 (+1,27%)
Ab 1:31PM EDT. Markt geöffnet.
Callsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA210924C00124000 | 2021-09-23 11:22AM EDT | 124.00 | 5.00 | 3.95 | 4.15 | +1.85 | +58.73% | 4 | 19 | 33.01% |
| EA210924C00125000 | 2021-09-23 12:35PM EDT | 125.00 | 3.05 | 3.00 | 3.25 | +1.11 | +57.22% | 23 | 25 | 31.64% |
| EA210924C00128000 | 2021-09-23 12:28PM EDT | 128.00 | 0.72 | 0.71 | 0.80 | +0.14 | +24.14% | 130 | 218 | 21.05% |
| EA210924C00129000 | 2021-09-23 1:15PM EDT | 129.00 | 0.38 | 0.36 | 0.41 | +0.10 | +35.71% | 73 | 120 | 21.39% |
| EA210924C00130000 | 2021-09-23 12:56PM EDT | 130.00 | 0.22 | 0.18 | 0.25 | -0.03 | -12.00% | 84 | 195 | 24.22% |
| EA210924C00131000 | 2021-09-23 11:19AM EDT | 131.00 | 0.24 | 0.12 | 0.18 | +0.10 | +71.43% | 84 | 265 | 28.03% |
| EA210924C00132000 | 2021-09-22 3:23PM EDT | 132.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 16 | 1,331 | 31.93% |
| EA210924C00133000 | 2021-09-22 3:00PM EDT | 133.00 | 0.08 | 0.09 | 0.10 | 0.00 | - | 5 | 56 | 34.57% |
| EA210924C00134000 | 2021-09-23 9:38AM EDT | 134.00 | 0.05 | 0.07 | 0.09 | -0.01 | -16.67% | 5 | 128 | 38.87% |
| EA210924C00135000 | 2021-09-23 12:15PM EDT | 135.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 6 | 600 | 41.60% |
| EA210924C00136000 | 2021-09-23 1:13PM EDT | 136.00 | 0.05 | 0.04 | 0.07 | +0.03 | +150.00% | 18 | 609 | 46.29% |
| EA210924C00137000 | 2021-09-23 1:05PM EDT | 137.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 17 | 393 | 48.05% |
| EA210924C00138000 | 2021-09-23 10:11AM EDT | 138.00 | 0.02 | 0.03 | 0.05 | -0.03 | -60.00% | 2 | 117 | 50.39% |
| EA210924C00139000 | 2021-09-23 11:49AM EDT | 139.00 | 0.02 | 0.02 | 0.05 | -0.07 | -77.78% | 10 | 383 | 53.13% |
| EA210924C00140000 | 2021-09-23 12:33PM EDT | 140.00 | 0.02 | 0.01 | 0.19 | -0.06 | -75.00% | 3 | 287 | 67.77% |
| EA210924C00141000 | 2021-09-23 9:43AM EDT | 141.00 | 0.05 | 0.00 | 0.03 | -0.01 | -16.67% | 2 | 3,398 | 54.69% |
| EA210924C00142000 | 2021-09-23 9:59AM EDT | 142.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 449 | 60.16% |
| EA210924C00143000 | 2021-09-23 12:08PM EDT | 143.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 21 | 1,215 | 58.59% |
| EA210924C00144000 | 2021-09-22 11:35AM EDT | 144.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 296 | 67.19% |
| EA210924C00145000 | 2021-09-22 3:44PM EDT | 145.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 4 | 414 | 100.39% |
| EA210924C00146000 | 2021-09-22 11:35AM EDT | 146.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 1 | 70 | 100.20% |
| EA210924C00147000 | 2021-09-22 10:43AM EDT | 147.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 331 | 87.11% |
| EA210924C00148000 | 2021-09-20 9:48AM EDT | 148.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 16 | 2,935 | 68.75% |
| EA210924C00149000 | 2021-09-22 2:57PM EDT | 149.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 2 | 35 | 168.16% |
| EA210924C00150000 | 2021-09-23 12:40PM EDT | 150.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 5 | 81 | 86.72% |
| EA210924C00152500 | 2021-09-17 3:10PM EDT | 152.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 134 | 113 | 92.19% |
| EA210924C00155000 | 2021-09-17 1:02PM EDT | 155.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 15 | 2,269 | 125.78% |
| EA210924C00157500 | 2021-09-09 9:47AM EDT | 157.50 | 0.23 | 0.00 | 1.48 | 0.00 | - | - | 1 | 198.14% |
| EA210924C00160000 | 2021-09-20 9:47AM EDT | 160.00 | 0.01 | 0.00 | 1.65 | 0.00 | - | 1 | 4 | 214.65% |
| EA210924C00162500 | 2021-09-20 12:02AM EDT | 162.50 | 0.03 | 0.00 | 1.51 | 0.00 | - | - | 18 | 220.80% |
| EA210924C00165000 | 2021-09-20 12:02AM EDT | 165.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 18 | 251.17% |
Putsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA210924P00100000 | 2021-09-21 12:55PM EDT | 100.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 35 | 37 | 199.90% |
| EA210924P00110000 | 2021-09-22 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 65 | 131.84% |
| EA210924P00115000 | 2021-09-22 1:20PM EDT | 115.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 7 | 171 | 64.84% |
| EA210924P00120000 | 2021-09-22 3:16PM EDT | 120.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 42 | 1,394 | 50.00% |
| EA210924P00124000 | 2021-09-23 12:56PM EDT | 124.00 | 0.14 | 0.11 | 0.16 | -0.35 | -71.43% | 9 | 139 | 34.28% |
| EA210924P00125000 | 2021-09-23 12:42PM EDT | 125.00 | 0.19 | 0.14 | 0.20 | -0.51 | -72.86% | 46 | 219 | 29.79% |
| EA210924P00126000 | 2021-09-23 12:38PM EDT | 126.00 | 0.26 | 0.23 | 0.30 | -0.77 | -74.76% | 24 | 1,340 | 26.66% |
| EA210924P00127000 | 2021-09-23 1:13PM EDT | 127.00 | 0.44 | 0.40 | 0.47 | -0.81 | -64.80% | 34 | 156 | 23.49% |
| EA210924P00128000 | 2021-09-23 12:15PM EDT | 128.00 | 0.94 | 0.74 | 0.87 | -1.44 | -60.50% | 43 | 937 | 23.15% |
| EA210924P00129000 | 2021-09-23 12:09PM EDT | 129.00 | 1.53 | 1.38 | 1.52 | -2.02 | -56.90% | 34 | 144 | 24.85% |
| EA210924P00130000 | 2021-09-23 12:09PM EDT | 130.00 | 2.17 | 2.14 | 2.38 | -1.48 | -40.55% | 37 | 237 | 29.20% |
| EA210924P00131000 | 2021-09-23 11:03AM EDT | 131.00 | 2.50 | 3.05 | 3.30 | -2.12 | -45.89% | 7 | 293 | 33.69% |
| EA210924P00132000 | 2021-09-23 10:10AM EDT | 132.00 | 3.85 | 4.05 | 4.25 | -1.29 | -25.10% | 6 | 418 | 38.18% |
| EA210924P00133000 | 2021-09-23 12:12PM EDT | 133.00 | 5.25 | 5.00 | 5.30 | -1.60 | -23.36% | 13 | 247 | 46.88% |
| EA210924P00134000 | 2021-09-22 3:51PM EDT | 134.00 | 7.74 | 5.60 | 6.25 | 0.00 | - | 10 | 265 | 50.39% |
| EA210924P00135000 | 2021-09-22 2:51PM EDT | 135.00 | 9.00 | 7.00 | 7.20 | 0.00 | - | 6 | 199 | 53.13% |
| EA210924P00136000 | 2021-09-23 12:20PM EDT | 136.00 | 8.40 | 8.00 | 8.25 | +1.30 | +18.31% | 11 | 2,831 | 52.73% |
| EA210924P00137000 | 2021-09-20 11:10AM EDT | 137.00 | 6.30 | 9.00 | 9.25 | 0.00 | - | 5 | 139 | 57.72% |
| EA210924P00138000 | 2021-09-22 12:18PM EDT | 138.00 | 11.75 | 9.40 | 10.50 | 0.00 | - | 2 | 73 | 86.82% |
| EA210924P00139000 | 2021-09-23 11:33AM EDT | 139.00 | 10.20 | 10.95 | 11.20 | +1.51 | +17.38% | 10 | 94 | 61.52% |
| EA210924P00140000 | 2021-09-23 10:16AM EDT | 140.00 | 11.68 | 12.00 | 12.20 | -1.55 | -11.72% | 8 | 108 | 69.14% |
| EA210924P00141000 | 2021-09-21 1:24PM EDT | 141.00 | 13.99 | 12.75 | 13.20 | 0.00 | - | 16 | 79 | 83.50% |
| EA210924P00142000 | 2021-09-17 3:11PM EDT | 142.00 | 8.75 | 13.85 | 14.25 | 0.00 | - | 18 | 35 | 70.31% |
| EA210924P00143000 | 2021-09-16 10:54AM EDT | 143.00 | 6.00 | 14.85 | 15.85 | 0.00 | - | 3 | 19 | 104.69% |
| EA210924P00144000 | 2021-09-20 2:01PM EDT | 144.00 | 14.20 | 15.65 | 16.25 | 0.00 | - | 1 | 36 | 101.76% |
| EA210924P00145000 | 2021-09-23 9:44AM EDT | 145.00 | 17.61 | 16.85 | 17.25 | +2.35 | +15.40% | 3 | 87 | 82.03% |
| EA210924P00146000 | 2021-09-15 9:49AM EDT | 146.00 | 9.08 | 17.45 | 18.25 | 0.00 | - | 4 | 30 | 110.94% |
| EA210924P00147000 | 2021-09-17 2:41PM EDT | 147.00 | 13.62 | 18.25 | 19.25 | 0.00 | - | 13 | 4 | 115.43% |
| EA210924P00148000 | 2021-09-14 1:03PM EDT | 148.00 | 3.95 | 19.90 | 20.55 | 0.00 | - | 1 | 1 | 117.38% |
| EA210924P00155000 | 2021-09-10 3:48PM EDT | 155.00 | 9.71 | 26.10 | 28.50 | 0.00 | - | 2 | 0 | 154.10% |
| EA210924P00160000 | 2021-09-13 11:35AM EDT | 160.00 | 15.50 | 31.05 | 33.45 | 0.00 | - | 1 | 0 | 168.36% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
