Deutsche Märkte geschlossen

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.
In the money
Anzeigen:ListeStellage
Callsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA210924C001240002021-09-23 11:22AM EDT124.005.003.954.15+1.85+58.73%41933.01%
EA210924C001250002021-09-23 12:35PM EDT125.003.053.003.25+1.11+57.22%232531.64%
EA210924C001280002021-09-23 12:28PM EDT128.000.720.710.80+0.14+24.14%13021821.05%
EA210924C001290002021-09-23 1:15PM EDT129.000.380.360.41+0.10+35.71%7312021.39%
EA210924C001300002021-09-23 12:56PM EDT130.000.220.180.25-0.03-12.00%8419524.22%
EA210924C001310002021-09-23 11:19AM EDT131.000.240.120.18+0.10+71.43%8426528.03%
EA210924C001320002021-09-22 3:23PM EDT132.000.100.090.140.00-161,33131.93%
EA210924C001330002021-09-22 3:00PM EDT133.000.080.090.100.00-55634.57%
EA210924C001340002021-09-23 9:38AM EDT134.000.050.070.09-0.01-16.67%512838.87%
EA210924C001350002021-09-23 12:15PM EDT135.000.050.050.070.00-660041.60%
EA210924C001360002021-09-23 1:13PM EDT136.000.050.040.07+0.03+150.00%1860946.29%
EA210924C001370002021-09-23 1:05PM EDT137.000.040.030.05-0.04-50.00%1739348.05%
EA210924C001380002021-09-23 10:11AM EDT138.000.020.030.05-0.03-60.00%211750.39%
EA210924C001390002021-09-23 11:49AM EDT139.000.020.020.05-0.07-77.78%1038353.13%
EA210924C001400002021-09-23 12:33PM EDT140.000.020.010.19-0.06-75.00%328767.77%
EA210924C001410002021-09-23 9:43AM EDT141.000.050.000.03-0.01-16.67%23,39854.69%
EA210924C001420002021-09-23 9:59AM EDT142.000.010.000.04-0.01-50.00%244960.16%
EA210924C001430002021-09-23 12:08PM EDT143.000.010.000.02-0.03-75.00%211,21558.59%
EA210924C001440002021-09-22 11:35AM EDT144.000.060.000.040.00-129667.19%
EA210924C001450002021-09-22 3:44PM EDT145.000.060.000.390.00-4414100.39%
EA210924C001460002021-09-22 11:35AM EDT146.000.040.000.310.00-170100.20%
EA210924C001470002021-09-22 10:43AM EDT147.000.040.000.100.00-133187.11%
EA210924C001480002021-09-20 9:48AM EDT148.000.080.000.010.00-162,93568.75%
EA210924C001490002021-09-22 2:57PM EDT149.000.050.001.850.00-235168.16%
EA210924C001500002021-09-23 12:40PM EDT150.000.040.000.04+0.03+300.00%58186.72%
EA210924C001525002021-09-17 3:10PM EDT152.500.080.000.030.00-13411392.19%
EA210924C001550002021-09-17 1:02PM EDT155.000.060.000.190.00-152,269125.78%
EA210924C001575002021-09-09 9:47AM EDT157.500.230.001.480.00--1198.14%
EA210924C001600002021-09-20 9:47AM EDT160.000.010.001.650.00-14214.65%
EA210924C001625002021-09-20 12:02AM EDT162.500.030.001.510.00--18220.80%
EA210924C001650002021-09-20 12:02AM EDT165.000.020.002.130.00--18251.17%
Putsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA210924P001000002021-09-21 12:55PM EDT100.000.010.000.660.00-3537199.90%
EA210924P001100002021-09-22 9:30AM EDT110.000.100.000.600.00-1065131.84%
EA210924P001150002021-09-22 1:20PM EDT115.000.090.010.040.00-717164.84%
EA210924P001200002021-09-22 3:16PM EDT120.000.160.050.100.00-421,39450.00%
EA210924P001240002021-09-23 12:56PM EDT124.000.140.110.16-0.35-71.43%913934.28%
EA210924P001250002021-09-23 12:42PM EDT125.000.190.140.20-0.51-72.86%4621929.79%
EA210924P001260002021-09-23 12:38PM EDT126.000.260.230.30-0.77-74.76%241,34026.66%
EA210924P001270002021-09-23 1:13PM EDT127.000.440.400.47-0.81-64.80%3415623.49%
EA210924P001280002021-09-23 12:15PM EDT128.000.940.740.87-1.44-60.50%4393723.15%
EA210924P001290002021-09-23 12:09PM EDT129.001.531.381.52-2.02-56.90%3414424.85%
EA210924P001300002021-09-23 12:09PM EDT130.002.172.142.38-1.48-40.55%3723729.20%
EA210924P001310002021-09-23 11:03AM EDT131.002.503.053.30-2.12-45.89%729333.69%
EA210924P001320002021-09-23 10:10AM EDT132.003.854.054.25-1.29-25.10%641838.18%
EA210924P001330002021-09-23 12:12PM EDT133.005.255.005.30-1.60-23.36%1324746.88%
EA210924P001340002021-09-22 3:51PM EDT134.007.745.606.250.00-1026550.39%
EA210924P001350002021-09-22 2:51PM EDT135.009.007.007.200.00-619953.13%
EA210924P001360002021-09-23 12:20PM EDT136.008.408.008.25+1.30+18.31%112,83152.73%
EA210924P001370002021-09-20 11:10AM EDT137.006.309.009.250.00-513957.72%
EA210924P001380002021-09-22 12:18PM EDT138.0011.759.4010.500.00-27386.82%
EA210924P001390002021-09-23 11:33AM EDT139.0010.2010.9511.20+1.51+17.38%109461.52%
EA210924P001400002021-09-23 10:16AM EDT140.0011.6812.0012.20-1.55-11.72%810869.14%
EA210924P001410002021-09-21 1:24PM EDT141.0013.9912.7513.200.00-167983.50%
EA210924P001420002021-09-17 3:11PM EDT142.008.7513.8514.250.00-183570.31%
EA210924P001430002021-09-16 10:54AM EDT143.006.0014.8515.850.00-319104.69%
EA210924P001440002021-09-20 2:01PM EDT144.0014.2015.6516.250.00-136101.76%
EA210924P001450002021-09-23 9:44AM EDT145.0017.6116.8517.25+2.35+15.40%38782.03%
EA210924P001460002021-09-15 9:49AM EDT146.009.0817.4518.250.00-430110.94%
EA210924P001470002021-09-17 2:41PM EDT147.0013.6218.2519.250.00-134115.43%
EA210924P001480002021-09-14 1:03PM EDT148.003.9519.9020.550.00-11117.38%
EA210924P001550002021-09-10 3:48PM EDT155.009.7126.1028.500.00-20154.10%
EA210924P001600002021-09-13 11:35AM EDT160.0015.5031.0533.450.00-10168.36%