Deutsche Märkte geschlossen

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
122,73+1,08 (+0,89%)
Börsenschluss: 04:00PM EDT
122,70 -0,03 (-0,02%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA220708C001160002022-06-29 11:30AM EDT116.006.706.957.250.00--546.97%
EA220708C001180002022-07-01 3:38PM EDT118.005.385.155.50-1.93-26.40%2143.41%
EA220708C001190002022-06-30 3:44PM EDT119.004.054.304.500.00--437.87%
EA220708C001200002022-06-28 11:43AM EDT120.006.083.453.700.00-1036.23%
EA220708C001210002022-06-30 10:13AM EDT121.002.692.742.960.00--434.72%
EA220708C001220002022-07-01 1:44PM EDT122.001.892.132.44-0.47-19.92%18735.96%
EA220708C001230002022-07-01 2:15PM EDT123.001.471.591.74-0.33-18.33%111932.62%
EA220708C001240002022-07-01 12:18PM EDT124.000.851.151.38-0.60-41.38%17033.84%
EA220708C001250002022-07-01 3:10PM EDT125.000.860.790.99-0.07-7.53%22033.11%
EA220708C001260002022-07-01 3:35PM EDT126.000.650.580.69-0.32-32.99%56532.57%
EA220708C001270002022-06-29 12:13PM EDT127.000.770.410.510.00-81233.30%
EA220708C001280002022-07-01 12:58PM EDT128.000.440.150.51-0.07-13.73%11037.89%
EA220708C001290002022-07-01 9:30AM EDT129.000.900.190.41+0.24+36.36%14739.26%
EA220708C001300002022-06-28 3:54PM EDT130.000.550.120.430.00-2810043.95%
EA220708C001310002022-06-28 11:43AM EDT131.000.740.090.680.00-205255.47%
EA220708C001320002022-06-28 11:25AM EDT132.000.650.070.730.00-383850.68%
EA220708C001330002022-07-01 9:43AM EDT133.000.120.080.26-0.18-60.00%102248.63%
EA220708C001340002022-07-01 9:30AM EDT134.000.710.070.56+0.23+47.92%13554.49%
EA220708C001350002022-06-30 2:22PM EDT135.000.180.050.210.00-1211052.73%
EA220708C001360002022-07-01 10:06AM EDT136.000.100.020.33-0.46-82.14%2653.71%
EA220708C001370002022-06-27 3:16PM EDT137.000.370.010.730.00-4366.99%
EA220708C001380002022-07-01 3:12PM EDT138.000.050.020.05-0.05-50.00%2015548.05%
EA220708C001390002022-06-30 2:42PM EDT139.000.120.010.760.00-6874.12%
EA220708C001400002022-06-29 2:45PM EDT140.000.180.010.260.00-511762.31%
EA220708C001410002022-06-14 9:38AM EDT141.001.470.000.750.00-1179.98%
EA220708C001420002022-06-13 3:01PM EDT142.001.630.000.750.00-41883.01%
EA220708C001430002022-06-16 9:30AM EDT143.001.260.000.750.00-1186.04%
EA220708C001440002022-06-27 3:13PM EDT144.000.290.000.750.00--689.06%
EA220708C001450002022-06-24 11:25AM EDT145.000.340.000.750.00-1391.99%
EA220708C001460002022-06-08 9:30AM EDT146.003.000.000.750.00--394.82%
EA220708C001470002022-06-10 9:30AM EDT147.001.150.000.750.00-2097.66%
EA220708C001480002022-06-27 3:15PM EDT148.000.240.000.750.00--6100.49%
EA220708C001500002022-06-27 3:05PM EDT150.000.100.000.750.00-235106.06%
EA220708C001550002022-06-23 2:20PM EDT155.000.140.000.750.00-1011119.24%
EA220708C001600002022-06-29 12:11PM EDT160.000.030.000.030.00-313384.38%
EA220708C001700002022-06-08 11:36AM EDT170.000.540.000.750.00--1154.88%
EA220708C001750002022-06-29 10:18AM EDT175.000.020.000.750.00-2021165.63%
EA220708C001800002022-06-08 11:36AM EDT180.000.260.000.750.00--1175.98%
EA220708C001850002022-06-21 12:10PM EDT185.000.050.000.750.00-510185.94%
EA220708C001900002022-06-28 2:06PM EDT190.000.050.000.150.00-1546155.47%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA220708P000900002022-06-27 10:28AM EDT90.000.050.000.750.00--1158.01%
EA220708P001000002022-06-21 2:08PM EDT100.000.110.010.120.00--1082.42%
EA220708P001050002022-06-29 2:02PM EDT105.000.360.010.160.00-32067.97%
EA220708P001060002022-07-01 3:07PM EDT106.000.050.010.16-0.08-61.54%1764.45%
EA220708P001070002022-07-01 3:13PM EDT107.000.060.010.14-0.08-57.14%2215459.77%
EA220708P001080002022-06-30 9:52AM EDT108.000.200.020.740.00--977.73%
EA220708P001090002022-06-30 12:50PM EDT109.000.200.040.600.00--170.41%
EA220708P001100002022-06-28 10:51AM EDT110.000.210.030.230.00-13154.49%
EA220708P001130002022-06-29 10:57AM EDT113.000.420.080.200.00-1147.56%
EA220708P001150002022-07-01 9:30AM EDT115.000.550.220.27-0.04-6.78%21142.73%
EA220708P001160002022-07-01 3:49PM EDT116.000.300.280.35-0.27-47.37%1841.41%
EA220708P001170002022-07-01 3:07PM EDT117.000.430.330.43-0.28-39.44%1839.45%
EA220708P001180002022-06-30 2:38PM EDT118.000.820.460.590.00-51538.97%
EA220708P001190002022-07-01 3:49PM EDT119.000.610.530.69-0.58-48.74%2636.04%
EA220708P001200002022-07-01 2:22PM EDT120.000.970.780.89-0.52-34.90%91934.57%
EA220708P001210002022-07-01 1:16PM EDT121.001.530.981.14-0.11-6.71%62033.03%
EA220708P001220002022-07-01 3:46PM EDT122.001.381.371.53-0.33-19.30%522932.76%
EA220708P001230002022-07-01 12:21PM EDT123.002.701.812.00-0.20-6.90%166332.47%
EA220708P001240002022-06-30 11:30AM EDT124.003.402.252.670.00-23134.20%
EA220708P001250002022-07-01 3:11PM EDT125.003.173.003.25-0.69-17.88%32432.91%
EA220708P001260002022-06-30 9:44AM EDT126.005.013.754.150.00-11436.62%
EA220708P001270002022-06-30 9:37AM EDT127.005.804.604.950.00-1737.45%
EA220708P001280002022-07-01 10:56AM EDT128.006.955.305.75+4.95+247.50%2837.06%
EA220708P001290002022-07-01 11:30AM EDT129.007.556.356.80+0.40+5.59%17242.77%
EA220708P001300002022-07-01 3:38PM EDT130.007.437.157.85-0.27-3.51%1548.44%
EA220708P001310002022-06-28 9:43AM EDT131.006.608.158.750.00-72849.51%
EA220708P001320002022-06-28 10:31AM EDT132.006.909.009.550.00-1546.09%
EA220708P001330002022-07-01 3:06PM EDT133.0010.7010.0510.75+5.54+107.36%1257.23%
EA220708P001340002022-07-01 3:09PM EDT134.0011.5511.1511.65+2.21+23.66%1257.18%
EA220708P001350002022-06-29 2:02PM EDT135.0012.7912.1012.600.00-3458.59%
EA220708P001360002022-06-13 9:58AM EDT136.008.4912.8513.650.00-1164.06%
EA220708P001370002022-06-30 3:25PM EDT137.0015.4514.0014.550.00-11662.70%
EA220708P001380002022-06-29 11:02AM EDT138.0015.8015.0515.600.00-1268.36%
EA220708P001390002022-06-29 11:02AM EDT139.0016.7715.9017.450.00-1375.10%
EA220708P001400002022-06-27 9:50AM EDT140.0013.0716.7017.800.00-1383.64%
EA220708P001410002022-06-21 10:29AM EDT141.0011.1017.6019.350.00-2370.31%
EA220708P001470002022-06-14 2:54PM EDT147.0019.9023.9026.300.00-10117.97%
EA220708P001525002022-06-27 1:05PM EDT152.5029.0529.3031.750.00--1131.64%
EA220708P001600002022-06-27 12:31PM EDT160.0036.1036.6039.250.00--3147.75%
EA220708P001650002022-06-28 2:37PM EDT165.0041.9041.8044.100.00-10161.72%