Deutsche Märkte schließen in 4 Stunden 55 Minuten
DAX
18.028,04 +167,24 (+0,94%) Euro Stoxx 50
4.983,90 +47,05 (+0,95%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.313,20 -33,20 (-1,41%) EUR/USD
1,0662 +0,0006 (+0,05%) Bitcoin EUR
62.151,17 +191,89 (+0,31%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240426C00114000 | 2024-04-18 12:54PM EDT | 114.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240426C00115000 | 2024-04-18 12:54PM EDT | 115.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240426C00121000 | 2024-04-12 12:40PM EDT | 121.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA240426C00125000 | 2024-04-22 11:05AM EDT | 125.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240426C00127000 | 2024-04-22 3:40PM EDT | 127.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA240426C00128000 | 2024-04-22 2:52PM EDT | 128.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| EA240426C00129000 | 2024-04-22 2:52PM EDT | 129.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| EA240426C00130000 | 2024-04-22 11:46AM EDT | 130.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| EA240426C00131000 | 2024-04-22 3:01PM EDT | 131.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EA240426C00132000 | 2024-04-22 3:01PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| EA240426C00133000 | 2024-04-18 12:54PM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EA240426C00134000 | 2024-04-17 3:04PM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EA240426C00135000 | 2024-04-10 11:42AM EDT | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EA240426C00136000 | 2024-04-15 10:00AM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EA240426C00137000 | 2024-04-16 2:44PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA240426C00138000 | 2024-04-18 12:54PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EA240426C00139000 | 2024-04-15 10:00AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EA240426C00140000 | 2024-04-05 10:34AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA240426C00141000 | 2024-04-18 10:46AM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EA240426C00142000 | 2024-03-22 12:37PM EDT | 142.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 74.80% |
| EA240426C00143000 | 2024-03-25 2:04PM EDT | 143.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA240426C00144000 | 2024-03-25 9:30AM EDT | 144.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA240426C00145000 | 2024-03-21 12:07PM EDT | 145.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 85.16% |
| EA240426C00146000 | 2024-03-21 11:17AM EDT | 146.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | - | 2 | 112.70% |
| EA240426C00147000 | 2024-03-27 10:56AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| EA240426C00160000 | 2024-03-11 9:37AM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 130.86% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240426P00115000 | 2024-03-25 10:25AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA240426P00117000 | 2024-04-17 11:09AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA240426P00119000 | 2024-04-05 11:25AM EDT | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EA240426P00120000 | 2024-04-18 2:26PM EDT | 120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| EA240426P00121000 | 2024-04-18 12:10PM EDT | 121.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EA240426P00122000 | 2024-04-22 2:02PM EDT | 122.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA240426P00123000 | 2024-04-22 10:15AM EDT | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| EA240426P00124000 | 2024-04-22 3:12PM EDT | 124.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| EA240426P00125000 | 2024-04-22 2:53PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| EA240426P00126000 | 2024-04-22 3:12PM EDT | 126.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| EA240426P00127000 | 2024-04-22 2:53PM EDT | 127.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.39% |
| EA240426P00128000 | 2024-04-22 2:02PM EDT | 128.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EA240426P00129000 | 2024-04-19 1:50PM EDT | 129.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EA240426P00130000 | 2024-04-22 10:02AM EDT | 130.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EA240426P00131000 | 2024-04-18 2:19PM EDT | 131.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EA240426P00132000 | 2024-04-17 3:32PM EDT | 132.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EA240426P00133000 | 2024-04-22 9:41AM EDT | 133.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240426P00134000 | 2024-04-17 9:48AM EDT | 134.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| EA240426P00135000 | 2024-03-21 10:58AM EDT | 135.00 | 3.50 | 5.80 | 9.80 | 0.00 | - | 1 | 0 | 89.26% |
| EA240426P00136000 | 2024-04-09 10:03AM EDT | 136.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240426P00137000 | 2024-04-10 2:18PM EDT | 137.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EA240426P00138000 | 2024-03-19 3:22PM EDT | 138.00 | 5.92 | 10.50 | 14.30 | 0.00 | - | 1 | 0 | 95.21% |
| EA240426P00139000 | 2024-03-20 2:20PM EDT | 139.00 | 7.68 | 10.30 | 13.50 | 0.00 | - | - | 0 | 102.59% |
| EA240426P00142000 | 2024-03-14 3:57PM EDT | 142.00 | 7.55 | 12.40 | 15.10 | 0.00 | - | 1 | 0 | 66.41% |
