Deutsche Märkte geschlossen
DAX
15.217,45 -38,42 (-0,25%) Euro Stoxx 50
4.131,68 +2,50 (+0,06%) Dow Jones 30
33.440,15 -178,73 (-0,53%) Gold
1.899,50 -20,30 (-1,06%) EUR/USD
1,0509 -0,0067 (-0,63%) Bitcoin EUR
24.995,88 +108,77 (+0,44%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:09PM EDT. Markt geöffnet.
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230929C00115000 | 2023-09-13 11:53AM EDT | 115.00 | 7.50 | 3.30 | 3.60 | 0.00 | - | 1 | 1 | 43.12% |
| EA230929C00116000 | 2023-09-22 3:00PM EDT | 116.00 | 4.20 | 2.50 | 2.65 | 0.00 | - | - | 1 | 36.33% |
| EA230929C00118000 | 2023-09-27 11:26AM EDT | 118.00 | 1.00 | 1.05 | 1.20 | -0.85 | -45.95% | 79 | 43 | 29.64% |
| EA230929C00119000 | 2023-09-26 1:06PM EDT | 119.00 | 1.08 | 0.55 | 0.65 | 0.00 | - | 5 | 51 | 26.27% |
| EA230929C00120000 | 2023-09-27 11:30AM EDT | 120.00 | 0.30 | 0.30 | 0.35 | -0.19 | -38.78% | 14 | 92 | 25.64% |
| EA230929C00121000 | 2023-09-27 11:30AM EDT | 121.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 17 | 66 | 24.22% |
| EA230929C00122000 | 2023-09-27 10:48AM EDT | 122.00 | 0.06 | 0.00 | 0.05 | -0.14 | -70.00% | 14 | 51 | 22.85% |
| EA230929C00123000 | 2023-09-27 11:30AM EDT | 123.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 16 | 27.15% |
| EA230929C00124000 | 2023-09-25 3:23PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| EA230929C00125000 | 2023-09-21 11:23AM EDT | 125.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 26 | 1,259 | 35.16% |
| EA230929C00126000 | 2023-09-26 9:53AM EDT | 126.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 62 | 57.42% |
| EA230929C00127000 | 2023-09-18 10:36AM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| EA230929C00128000 | 2023-09-14 11:28AM EDT | 128.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 171 | 66.99% |
| EA230929C00129000 | 2023-09-14 3:16PM EDT | 129.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 2 | 154 | 71.58% |
| EA230929C00130000 | 2023-09-01 11:30AM EDT | 130.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 76.17% |
| EA230929C00131000 | 2023-09-06 2:15PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| EA230929C00132000 | 2023-08-22 12:20PM EDT | 132.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 64.84% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230929P00109000 | 2023-09-06 10:44AM EDT | 109.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 138 | 62.79% |
| EA230929P00111000 | 2023-08-18 12:52PM EDT | 111.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 51.47% |
| EA230929P00112000 | 2023-08-14 10:39AM EDT | 112.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 164 | 164 | 48.24% |
| EA230929P00113000 | 2023-09-26 3:42PM EDT | 113.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 31.45% |
| EA230929P00114000 | 2023-09-25 9:36AM EDT | 114.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 29.10% |
| EA230929P00115000 | 2023-09-25 12:18PM EDT | 115.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 24 | 25.59% |
| EA230929P00116000 | 2023-09-27 11:41AM EDT | 116.00 | 0.15 | 0.20 | 0.30 | -0.15 | -50.00% | 2 | 15 | 22.66% |
| EA230929P00117000 | 2023-09-26 2:57PM EDT | 117.00 | 0.47 | 0.40 | 0.50 | 0.00 | - | 2 | 33 | 20.41% |
| EA230929P00118000 | 2023-09-26 3:42PM EDT | 118.00 | 0.91 | 0.70 | 0.85 | 0.00 | - | 7 | 24 | 18.36% |
| EA230929P00119000 | 2023-09-27 11:13AM EDT | 119.00 | 1.50 | 1.20 | 1.35 | +0.20 | +15.38% | 3 | 50 | 14.75% |
| EA230929P00120000 | 2023-09-27 10:33AM EDT | 120.00 | 2.16 | 1.85 | 2.00 | +0.31 | +16.76% | 1 | 45 | 0.00% |
| EA230929P00121000 | 2023-09-26 3:06PM EDT | 121.00 | 2.56 | 2.70 | 2.90 | 0.00 | - | 49 | 62 | 0.00% |
| EA230929P00122000 | 2023-09-26 2:57PM EDT | 122.00 | 3.46 | 3.70 | 3.90 | 0.00 | - | 2 | 28 | 0.00% |
| EA230929P00123000 | 2023-09-25 10:35AM EDT | 123.00 | 4.40 | 4.60 | 4.90 | 0.00 | - | 1 | 3 | 0.00% |
| EA230929P00127000 | 2023-08-14 9:34AM EDT | 127.00 | 5.30 | 5.10 | 5.40 | 0.00 | - | - | 10 | 0.00% |
| EA230929P00140000 | 2023-09-20 3:23PM EDT | 140.00 | 19.20 | 21.60 | 21.90 | 0.00 | - | 16 | 0 | 0.00% |
