Deutsche Märkte geschlossen

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
120,45+1,35 (+1,13%)
Börsenschluss: 04:00PM EDT
120,45 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA230406C001070002023-03-13 11:49AM EDT107.005.1013.2013.900.00-1050.78%
EA230406C001090002023-02-27 11:24AM EDT109.004.359.609.800.00-30250.00%
EA230406C001100002023-03-29 2:04PM EDT110.009.0010.3011.200.00-14751.76%
EA230406C001110002023-03-28 1:52PM EDT111.006.909.209.850.00-1151.66%
EA230406C001120002023-03-31 12:20PM EDT112.007.988.358.85+0.67+9.17%11547.46%
EA230406C001130002023-03-30 10:27AM EDT113.006.477.307.800.00-23741.55%
EA230406C001140002023-03-31 3:30PM EDT114.006.506.056.90+1.31+25.24%188840.43%
EA230406C001150002023-03-31 2:04PM EDT115.004.995.305.95+0.49+10.89%161837.35%
EA230406C001160002023-03-31 1:33PM EDT116.003.844.354.90+1.03+36.65%26731.45%
EA230406C001170002023-03-31 3:56PM EDT117.003.653.403.95+0.85+30.36%35527.93%
EA230406C001180002023-03-31 3:32PM EDT118.002.712.643.00+0.66+32.20%1766923.93%
EA230406C001190002023-03-31 3:29PM EDT119.001.851.942.18+0.54+41.22%2519221.73%
EA230406C001200002023-03-31 3:58PM EDT120.001.351.271.47+0.50+58.82%297420.02%
EA230406C001210002023-03-31 3:55PM EDT121.000.750.770.91+0.27+56.25%1208518.85%
EA230406C001220002023-03-31 3:58PM EDT122.000.410.390.51+0.15+57.69%2152018.02%
EA230406C001230002023-03-31 3:31PM EDT123.000.220.180.28-0.20-47.62%55918.07%
EA230406C001240002023-03-31 3:59PM EDT124.000.140.020.18+0.04+40.00%5646719.34%
EA230406C001250002023-03-31 3:10PM EDT125.000.100.020.10+0.05+100.00%7319.83%
EA230406C001350002023-03-24 9:36AM EDT135.000.060.000.020.00-1137.89%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA230406P000900002023-03-20 10:01AM EDT90.000.030.000.100.00-1099.22%
EA230406P000980002023-03-13 3:48PM EDT98.000.370.000.060.00--268.36%
EA230406P001000002023-03-21 9:51AM EDT100.000.100.000.060.00-1262.50%
EA230406P001020002023-03-20 10:01AM EDT102.000.240.000.100.00-1060.55%
EA230406P001050002023-03-21 3:46PM EDT105.000.180.000.080.00-5855.27%
EA230406P001060002023-03-21 3:00PM EDT106.000.250.000.110.00-1254.98%
EA230406P001070002023-03-02 4:50PM EDT107.001.110.000.110.00--251.56%
EA230406P001080002023-03-22 12:36PM EDT108.000.430.000.120.00-1749.02%
EA230406P001090002023-03-29 11:24AM EDT109.000.070.000.140.00-81047.07%
EA230406P001100002023-03-27 1:56PM EDT110.000.150.050.170.00-1845.31%
EA230406P001110002023-03-22 9:51AM EDT111.000.870.000.190.00-15942.77%
EA230406P001120002023-03-28 1:07PM EDT112.000.260.020.210.00-1640.04%
EA230406P001130002023-03-27 2:34PM EDT113.000.240.030.150.00-13433.40%
EA230406P001140002023-03-31 3:53PM EDT114.000.100.050.12-0.07-41.18%15728.32%
EA230406P001150002023-03-29 1:07PM EDT115.000.320.030.180.00-11212227.34%
EA230406P001160002023-03-31 3:12PM EDT116.000.150.100.17-0.42-73.68%510123.15%
EA230406P001170002023-03-31 3:27PM EDT117.000.240.170.30-0.29-54.72%36423.00%
EA230406P001180002023-03-31 3:53PM EDT118.000.390.270.38-0.34-46.58%16620.31%
EA230406P001210002023-03-31 2:53PM EDT121.001.651.181.39-1.85-52.86%31317.70%