Deutsche Märkte öffnen in 6 Stunden 13 Minuten
Nikkei 225
27.351,14 -116,09 (-0,42%) Dow Jones 30
35.028,65 -339,82 (-0,96%) BTC-EUR
36.742,68 -813,26 (-2,17%) CMC Crypto 200
989,51 -5,24 (-0,53%) Nasdaq Compositive
14.340,25 -166,64 (-1,15%) S&P 500
4.532,76 -44,35 (-0,97%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA220121C00050000 | 2022-01-11 12:12PM EST | 50.00 | 79.50 | 86.25 | 88.70 | 0.00 | - | 3 | 2 | 739.06% |
| EA220121C00055000 | 2021-11-10 6:55AM EST | 55.00 | 90.00 | 68.80 | 71.70 | 0.00 | - | 1 | 2 | 0.00% |
| EA220121C00060000 | 2021-11-10 6:55AM EST | 60.00 | 84.50 | 64.40 | 66.15 | 0.00 | - | 1 | 2 | 0.00% |
| EA220121C00065000 | 2021-11-10 6:55AM EST | 65.00 | 63.00 | 59.50 | 60.90 | 0.00 | - | 5 | 10 | 0.00% |
| EA220121C00070000 | 2022-01-18 11:59AM EST | 70.00 | 67.14 | 66.45 | 68.90 | 0.00 | - | 10 | 38 | 542.97% |
| EA220121C00075000 | 2022-01-18 9:33AM EST | 75.00 | 66.00 | 60.80 | 63.65 | 0.00 | - | 2 | 9 | 420.31% |
| EA220121C00080000 | 2021-12-14 2:08PM EST | 80.00 | 47.10 | 48.80 | 52.10 | 0.00 | - | 2 | 29 | 0.00% |
| EA220121C00085000 | 2021-12-02 12:04PM EST | 85.00 | 38.65 | 45.60 | 48.85 | 0.00 | - | 2 | 12 | 0.00% |
| EA220121C00090000 | 2022-01-18 1:18PM EST | 90.00 | 46.60 | 46.15 | 49.00 | 0.00 | - | 2 | 15 | 353.32% |
| EA220121C00095000 | 2022-01-18 9:30AM EST | 95.00 | 43.26 | 41.05 | 44.00 | 0.00 | - | 3 | 18 | 309.96% |
| EA220121C00100000 | 2022-01-19 3:49PM EST | 100.00 | 37.30 | 35.75 | 39.05 | -3.13 | -7.74% | 2 | 135 | 260.74% |
| EA220121C00105000 | 2022-01-18 2:53PM EST | 105.00 | 31.27 | 31.25 | 33.40 | 0.00 | - | 1 | 65 | 219.14% |
| EA220121C00110000 | 2022-01-19 3:38PM EST | 110.00 | 27.25 | 26.65 | 27.60 | +3.26 | +13.59% | 20 | 156 | 164.45% |
| EA220121C00115000 | 2022-01-18 11:34AM EST | 115.00 | 22.34 | 21.15 | 23.70 | 0.00 | - | 3 | 214 | 164.06% |
| EA220121C00119000 | 2021-12-20 1:55PM EST | 119.00 | 12.15 | 17.30 | 20.00 | 0.00 | - | - | 1 | 152.44% |
| EA220121C00120000 | 2022-01-19 3:51PM EST | 120.00 | 17.48 | 16.35 | 18.80 | +1.98 | +12.77% | 1 | 788 | 141.41% |
| EA220121C00122000 | 2022-01-18 12:00AM EST | 122.00 | 7.50 | 14.65 | 17.00 | 0.00 | - | - | 1 | 140.92% |
| EA220121C00123000 | 2022-01-07 12:17PM EST | 123.00 | 9.10 | 13.30 | 16.00 | 0.00 | - | 3 | 3 | 125.29% |
| EA220121C00124000 | 2022-01-04 10:44AM EST | 124.00 | 10.80 | 11.85 | 15.00 | 0.00 | - | - | 11 | 106.64% |
| EA220121C00125000 | 2022-01-19 2:10PM EST | 125.00 | 12.27 | 11.10 | 13.80 | +0.94 | +8.30% | 3 | 1,255 | 101.56% |
| EA220121C00126000 | 2022-01-18 11:10AM EST | 126.00 | 13.47 | 9.35 | 11.90 | 0.00 | - | 13 | 7 | 115.63% |
| EA220121C00127000 | 2022-01-14 12:59PM EST | 127.00 | 3.60 | 8.95 | 12.05 | 0.00 | - | 1 | 13 | 90.92% |
| EA220121C00128000 | 2022-01-18 11:10AM EST | 128.00 | 9.14 | 8.20 | 10.85 | -2.43 | -21.00% | 1 | 39 | 85.35% |
| EA220121C00129000 | 2022-01-18 10:28AM EST | 129.00 | 9.59 | 7.05 | 8.35 | 0.00 | - | 1 | 72 | 70.51% |
| EA220121C00130000 | 2022-01-19 3:13PM EST | 130.00 | 7.95 | 6.85 | 7.45 | +2.98 | +59.96% | 15 | 1,553 | 53.71% |
| EA220121C00131000 | 2022-01-19 1:56PM EST | 131.00 | 6.56 | 5.40 | 6.40 | +0.03 | +0.46% | 5 | 782 | 59.47% |
| EA220121C00132000 | 2022-01-19 1:56PM EST | 132.00 | 5.68 | 4.90 | 5.45 | +1.92 | +51.06% | 5 | 223 | 54.49% |
| EA220121C00133000 | 2022-01-19 2:12PM EST | 133.00 | 4.60 | 4.15 | 4.55 | +1.38 | +42.86% | 9 | 163 | 50.73% |
| EA220121C00134000 | 2022-01-19 3:41PM EST | 134.00 | 3.75 | 3.35 | 3.75 | +1.74 | +86.57% | 7 | 128 | 49.02% |
| EA220121C00135000 | 2022-01-19 3:44PM EST | 135.00 | 2.90 | 2.59 | 2.84 | +1.42 | +95.95% | 70 | 2,787 | 42.82% |
| EA220121C00136000 | 2022-01-19 1:15PM EST | 136.00 | 2.87 | 1.94 | 2.16 | +1.75 | +156.25% | 102 | 175 | 41.31% |
| EA220121C00137000 | 2022-01-19 3:54PM EST | 137.00 | 1.54 | 1.41 | 1.60 | +0.34 | +28.33% | 34 | 132 | 40.67% |
| EA220121C00138000 | 2022-01-19 1:01PM EST | 138.00 | 1.42 | 1.01 | 1.32 | +0.49 | +52.69% | 322 | 261 | 44.68% |
| EA220121C00139000 | 2022-01-19 3:05PM EST | 139.00 | 1.00 | 0.72 | 0.89 | +0.01 | +1.01% | 12 | 180 | 42.68% |
| EA220121C00140000 | 2022-01-19 3:58PM EST | 140.00 | 0.57 | 0.50 | 0.60 | +0.25 | +78.12% | 250 | 2,135 | 42.09% |
| EA220121C00141000 | 2022-01-19 2:59PM EST | 141.00 | 0.54 | 0.34 | 0.45 | +0.25 | +86.21% | 16 | 74 | 43.95% |
| EA220121C00142000 | 2022-01-19 3:34PM EST | 142.00 | 0.32 | 0.22 | 0.36 | +0.12 | +60.00% | 36 | 189 | 46.68% |
| EA220121C00145000 | 2022-01-19 3:40PM EST | 145.00 | 0.12 | 0.07 | 0.14 | +0.05 | +71.43% | 133 | 2,736 | 50.39% |
| EA220121C00150000 | 2022-01-19 1:36PM EST | 150.00 | 0.09 | 0.01 | 0.08 | +0.04 | +80.00% | 16 | 2,486 | 59.77% |
| EA220121C00155000 | 2022-01-19 3:03PM EST | 155.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 19 | 1,921 | 77.34% |
| EA220121C00160000 | 2022-01-04 1:45PM EST | 160.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 20 | 866 | 110.16% |
| EA220121C00165000 | 2022-01-19 2:34PM EST | 165.00 | 0.01 | 0.00 | 0.42 | -0.03 | -75.00% | 241 | 975 | 138.67% |
| EA220121C00170000 | 2022-01-13 9:35AM EST | 170.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 3,232 | 133.59% |
| EA220121C00175000 | 2021-12-14 9:49AM EST | 175.00 | 0.07 | 0.00 | 0.53 | 0.00 | - | 1 | 489 | 180.08% |
| EA220121C00180000 | 2022-01-11 2:07PM EST | 180.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 483 | 139.06% |
| EA220121C00185000 | 2022-01-18 3:36PM EST | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2,943 | 151.56% |
| EA220121C00190000 | 2021-12-27 1:47PM EST | 190.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 70 | 177 | 164.06% |
| EA220121C00195000 | 2022-01-18 9:33AM EST | 195.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 178.13% |
| EA220121C00200000 | 2021-12-20 3:42PM EST | 200.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 330 | 162.50% |
| EA220121C00210000 | 2021-12-28 11:21AM EST | 210.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 440 | 206.25% |
| EA220121C00220000 | 2021-12-30 12:56PM EST | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 351 | 200.00% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA220121P00050000 | 2022-01-18 12:12PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 167 | 425.00% |
| EA220121P00055000 | 2021-11-10 6:55AM EST | 55.00 | 1.06 | 0.01 | 0.10 | 0.00 | - | 1 | 29 | 485.94% |
| EA220121P00060000 | 2021-11-10 6:55AM EST | 60.00 | 0.70 | 0.01 | 0.12 | 0.00 | - | 12 | 24 | 450.00% |
| EA220121P00065000 | 2021-12-20 2:06PM EST | 65.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 180 | 217 | 337.50% |
| EA220121P00070000 | 2021-12-20 2:06PM EST | 70.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 20 | 222 | 306.25% |
| EA220121P00075000 | 2022-01-12 2:06PM EST | 75.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 133 | 262.50% |
| EA220121P00080000 | 2022-01-19 12:09PM EST | 80.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 105 | 237.50% |
| EA220121P00085000 | 2022-01-03 10:59AM EST | 85.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 3 | 177 | 305.86% |
| EA220121P00090000 | 2022-01-14 10:21AM EST | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 4,895 | 187.50% |
| EA220121P00095000 | 2021-12-16 10:25AM EST | 95.00 | 0.30 | 0.00 | 0.18 | 0.00 | - | 8 | 404 | 223.44% |
| EA220121P00100000 | 2022-01-14 9:40AM EST | 100.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 30 | 2,085 | 170.31% |
| EA220121P00105000 | 2022-01-10 2:13PM EST | 105.00 | 0.08 | 0.00 | 1.14 | 0.00 | - | 1 | 1,733 | 234.57% |
| EA220121P00110000 | 2022-01-19 11:32AM EST | 110.00 | 0.09 | 0.00 | 0.15 | +0.04 | +80.00% | 3 | 5,273 | 139.06% |
| EA220121P00115000 | 2022-01-19 12:24PM EST | 115.00 | 0.07 | 0.01 | 0.10 | +0.01 | +16.67% | 3 | 1,832 | 108.98% |
| EA220121P00118000 | 2022-01-11 2:56PM EST | 118.00 | 0.23 | 0.00 | 0.76 | 0.00 | - | 1 | 40 | 134.77% |
| EA220121P00119000 | 2022-01-10 9:46AM EST | 119.00 | 0.45 | 0.00 | 0.87 | 0.00 | - | 1 | 25 | 132.91% |
| EA220121P00120000 | 2022-01-19 3:58PM EST | 120.00 | 0.05 | 0.00 | 0.09 | -0.10 | -66.67% | 18 | 3,871 | 82.81% |
| EA220121P00121000 | 2022-01-18 9:30AM EST | 121.00 | 0.12 | 0.00 | 1.11 | 0.00 | - | 1 | 51 | 128.32% |
| EA220121P00122000 | 2022-01-18 1:04PM EST | 122.00 | 0.14 | 0.00 | 0.77 | 0.00 | - | 20 | 46 | 110.94% |
| EA220121P00123000 | 2022-01-18 1:44PM EST | 123.00 | 0.15 | 0.00 | 0.96 | 0.00 | - | 3 | 100 | 110.94% |
| EA220121P00124000 | 2022-01-14 12:38PM EST | 124.00 | 0.47 | 0.00 | 1.06 | 0.00 | - | 3 | 138 | 107.52% |
| EA220121P00125000 | 2022-01-19 11:07AM EST | 125.00 | 0.12 | 0.05 | 0.11 | -0.12 | -50.00% | 127 | 2,116 | 66.41% |
| EA220121P00126000 | 2022-01-18 11:20AM EST | 126.00 | 0.28 | 0.00 | 1.31 | 0.00 | - | 20 | 189 | 100.78% |
| EA220121P00127000 | 2022-01-19 3:51PM EST | 127.00 | 0.11 | 0.10 | 0.14 | -0.21 | -65.62% | 5 | 196 | 61.13% |
| EA220121P00128000 | 2022-01-19 1:37PM EST | 128.00 | 0.17 | 0.11 | 0.17 | -0.35 | -67.31% | 7 | 616 | 57.81% |
| EA220121P00129000 | 2022-01-19 3:34PM EST | 129.00 | 0.14 | 0.13 | 0.19 | -0.55 | -79.71% | 6 | 343 | 54.10% |
| EA220121P00130000 | 2022-01-19 3:59PM EST | 130.00 | 0.19 | 0.17 | 0.23 | -0.64 | -77.11% | 49 | 3,050 | 51.17% |
| EA220121P00131000 | 2022-01-19 10:20AM EST | 131.00 | 0.37 | 0.21 | 0.32 | -0.72 | -66.06% | 2 | 302 | 51.86% |
| EA220121P00132000 | 2022-01-19 2:07PM EST | 132.00 | 0.38 | 0.27 | 0.36 | -0.96 | -71.64% | 8 | 168 | 47.27% |
| EA220121P00133000 | 2022-01-19 3:59PM EST | 133.00 | 0.45 | 0.38 | 0.47 | -1.15 | -71.88% | 71 | 184 | 44.73% |
| EA220121P00134000 | 2022-01-19 3:57PM EST | 134.00 | 0.57 | 0.50 | 0.62 | -1.50 | -72.46% | 140 | 178 | 42.29% |
| EA220121P00135000 | 2022-01-19 3:25PM EST | 135.00 | 0.60 | 0.68 | 0.86 | -1.84 | -75.41% | 135 | 1,349 | 40.87% |
| EA220121P00136000 | 2022-01-19 3:59PM EST | 136.00 | 1.11 | 1.00 | 1.15 | -1.99 | -64.19% | 144 | 183 | 38.77% |
| EA220121P00137000 | 2022-01-19 3:47PM EST | 137.00 | 1.33 | 1.44 | 1.62 | -2.47 | -65.00% | 48 | 158 | 38.92% |
| EA220121P00138000 | 2022-01-19 12:33PM EST | 138.00 | 1.96 | 1.88 | 2.96 | -2.18 | -52.66% | 11 | 112 | 58.55% |
| EA220121P00139000 | 2022-01-19 2:36PM EST | 139.00 | 2.40 | 2.46 | 3.70 | -3.15 | -56.76% | 57 | 146 | 61.82% |
| EA220121P00140000 | 2022-01-19 3:55PM EST | 140.00 | 3.51 | 3.45 | 3.70 | -3.14 | -47.22% | 548 | 1,381 | 42.43% |
| EA220121P00141000 | 2022-01-19 3:55PM EST | 141.00 | 4.23 | 4.20 | 4.65 | -1.94 | -31.44% | 250 | 370 | 47.85% |
| EA220121P00142000 | 2022-01-07 3:41PM EST | 142.00 | 10.35 | 4.60 | 6.15 | 0.00 | - | 1 | 2 | 71.09% |
| EA220121P00145000 | 2022-01-18 12:01PM EST | 145.00 | 8.10 | 6.75 | 9.15 | 0.00 | - | 5 | 662 | 91.70% |
| EA220121P00150000 | 2022-01-18 2:13PM EST | 150.00 | 15.00 | 11.00 | 14.35 | 0.00 | - | 118 | 663 | 129.83% |
| EA220121P00155000 | 2021-11-22 1:35PM EST | 155.00 | 29.96 | 23.55 | 23.80 | 0.00 | - | 2 | 75 | 293.75% |
| EA220121P00160000 | 2022-01-18 11:31AM EST | 160.00 | 23.30 | 21.25 | 24.25 | 0.00 | - | 40 | 9 | 179.30% |
| EA220121P00165000 | 2021-11-12 2:29PM EST | 165.00 | 21.15 | 37.35 | 38.55 | 0.00 | - | 5 | 40 | 474.46% |
| EA220121P00170000 | 2021-11-12 2:29PM EST | 170.00 | 25.70 | 42.40 | 43.55 | 0.00 | - | 3 | 10 | 505.71% |
| EA220121P00175000 | 2021-11-10 6:55AM EST | 175.00 | 38.77 | 49.10 | 50.40 | 0.00 | - | 1 | 7 | 581.84% |
| EA220121P00180000 | 2021-11-10 6:55AM EST | 180.00 | 45.15 | 53.70 | 55.75 | 0.00 | - | 5 | 8 | 608.84% |
| EA220121P00190000 | 2021-11-10 6:55AM EST | 190.00 | 46.30 | 64.05 | 65.70 | 0.00 | - | 4 | 3 | 664.16% |
| EA220121P00195000 | 2021-11-10 6:55AM EST | 195.00 | 55.19 | 69.05 | 70.45 | 0.00 | - | 1 | 1 | 684.62% |
| EA220121P00200000 | 2021-11-10 6:55AM EST | 200.00 | 55.30 | 73.65 | 75.65 | 0.00 | - | 1 | 4 | 704.64% |
| EA220121P00210000 | 2021-11-10 6:55AM EST | 210.00 | 77.20 | 83.65 | 85.50 | 0.00 | - | - | 1 | 745.36% |
| EA220121P00220000 | 2021-11-04 1:12PM EST | 220.00 | 77.70 | 94.20 | 96.85 | 0.00 | - | - | 1 | 811.62% |
© 2022 Yahoo. Alle Rechte vorbehalten.
