Deutsche Märkte geschlossen

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
117,87-0,49 (-0,41%)
Ab 12:09PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA230929C001150002023-09-13 11:53AM EDT115.007.503.303.600.00-1143.12%
EA230929C001160002023-09-22 3:00PM EDT116.004.202.502.650.00--136.33%
EA230929C001180002023-09-27 11:26AM EDT118.001.001.051.20-0.85-45.95%794329.64%
EA230929C001190002023-09-26 1:06PM EDT119.001.080.550.650.00-55126.27%
EA230929C001200002023-09-27 11:30AM EDT120.000.300.300.35-0.19-38.78%149225.64%
EA230929C001210002023-09-27 11:30AM EDT121.000.100.100.15-0.15-60.00%176624.22%
EA230929C001220002023-09-27 10:48AM EDT122.000.060.000.05-0.14-70.00%145122.85%
EA230929C001230002023-09-27 11:30AM EDT123.000.030.000.05-0.02-40.00%61627.15%
EA230929C001240002023-09-25 3:23PM EDT124.000.050.000.000.00-51812.50%
EA230929C001250002023-09-21 11:23AM EDT125.000.060.000.050.00-261,25935.16%
EA230929C001260002023-09-26 9:53AM EDT126.000.070.000.600.00-16257.42%
EA230929C001270002023-09-18 10:36AM EDT127.000.100.000.000.00-14425.00%
EA230929C001280002023-09-14 11:28AM EDT128.000.200.000.600.00-217166.99%
EA230929C001290002023-09-14 3:16PM EDT129.000.170.000.600.00-215471.58%
EA230929C001300002023-09-01 11:30AM EDT130.000.180.000.600.00-1576.17%
EA230929C001310002023-09-06 2:15PM EDT131.000.050.000.000.00-1725.00%
EA230929C001320002023-08-22 12:20PM EDT132.000.150.000.150.00-2064.84%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA230929P001090002023-09-06 10:44AM EDT109.000.100.000.500.00-113862.79%
EA230929P001110002023-08-18 12:52PM EDT111.000.800.000.250.00-2151.47%
EA230929P001120002023-08-14 10:39AM EDT112.000.650.000.300.00-16416448.24%
EA230929P001130002023-09-26 3:42PM EDT113.000.100.000.100.00-51731.45%
EA230929P001140002023-09-25 9:36AM EDT114.000.190.050.150.00-1429.10%
EA230929P001150002023-09-25 12:18PM EDT115.000.150.100.200.00-52425.59%
EA230929P001160002023-09-27 11:41AM EDT116.000.150.200.30-0.15-50.00%21522.66%
EA230929P001170002023-09-26 2:57PM EDT117.000.470.400.500.00-23320.41%
EA230929P001180002023-09-26 3:42PM EDT118.000.910.700.850.00-72418.36%
EA230929P001190002023-09-27 11:13AM EDT119.001.501.201.35+0.20+15.38%35014.75%
EA230929P001200002023-09-27 10:33AM EDT120.002.161.852.00+0.31+16.76%1450.00%
EA230929P001210002023-09-26 3:06PM EDT121.002.562.702.900.00-49620.00%
EA230929P001220002023-09-26 2:57PM EDT122.003.463.703.900.00-2280.00%
EA230929P001230002023-09-25 10:35AM EDT123.004.404.604.900.00-130.00%
EA230929P001270002023-08-14 9:34AM EDT127.005.305.105.400.00--100.00%
EA230929P001400002023-09-20 3:23PM EDT140.0019.2021.6021.900.00-1600.00%