Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.240,19 +73,59 (+0,28%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230406C00107000 | 2023-03-13 11:49AM EDT | 107.00 | 5.10 | 13.20 | 13.90 | 0.00 | - | 1 | 0 | 50.78% |
| EA230406C00109000 | 2023-02-27 11:24AM EDT | 109.00 | 4.35 | 9.60 | 9.80 | 0.00 | - | 30 | 25 | 0.00% |
| EA230406C00110000 | 2023-03-29 2:04PM EDT | 110.00 | 9.00 | 10.30 | 11.20 | 0.00 | - | 1 | 47 | 51.76% |
| EA230406C00111000 | 2023-03-28 1:52PM EDT | 111.00 | 6.90 | 9.20 | 9.85 | 0.00 | - | 1 | 1 | 51.66% |
| EA230406C00112000 | 2023-03-31 12:20PM EDT | 112.00 | 7.98 | 8.35 | 8.85 | +0.67 | +9.17% | 1 | 15 | 47.46% |
| EA230406C00113000 | 2023-03-30 10:27AM EDT | 113.00 | 6.47 | 7.30 | 7.80 | 0.00 | - | 2 | 37 | 41.55% |
| EA230406C00114000 | 2023-03-31 3:30PM EDT | 114.00 | 6.50 | 6.05 | 6.90 | +1.31 | +25.24% | 18 | 88 | 40.43% |
| EA230406C00115000 | 2023-03-31 2:04PM EDT | 115.00 | 4.99 | 5.30 | 5.95 | +0.49 | +10.89% | 1 | 618 | 37.35% |
| EA230406C00116000 | 2023-03-31 1:33PM EDT | 116.00 | 3.84 | 4.35 | 4.90 | +1.03 | +36.65% | 2 | 67 | 31.45% |
| EA230406C00117000 | 2023-03-31 3:56PM EDT | 117.00 | 3.65 | 3.40 | 3.95 | +0.85 | +30.36% | 3 | 55 | 27.93% |
| EA230406C00118000 | 2023-03-31 3:32PM EDT | 118.00 | 2.71 | 2.64 | 3.00 | +0.66 | +32.20% | 17 | 669 | 23.93% |
| EA230406C00119000 | 2023-03-31 3:29PM EDT | 119.00 | 1.85 | 1.94 | 2.18 | +0.54 | +41.22% | 25 | 192 | 21.73% |
| EA230406C00120000 | 2023-03-31 3:58PM EDT | 120.00 | 1.35 | 1.27 | 1.47 | +0.50 | +58.82% | 29 | 74 | 20.02% |
| EA230406C00121000 | 2023-03-31 3:55PM EDT | 121.00 | 0.75 | 0.77 | 0.91 | +0.27 | +56.25% | 120 | 85 | 18.85% |
| EA230406C00122000 | 2023-03-31 3:58PM EDT | 122.00 | 0.41 | 0.39 | 0.51 | +0.15 | +57.69% | 21 | 520 | 18.02% |
| EA230406C00123000 | 2023-03-31 3:31PM EDT | 123.00 | 0.22 | 0.18 | 0.28 | -0.20 | -47.62% | 5 | 59 | 18.07% |
| EA230406C00124000 | 2023-03-31 3:59PM EDT | 124.00 | 0.14 | 0.02 | 0.18 | +0.04 | +40.00% | 56 | 467 | 19.34% |
| EA230406C00125000 | 2023-03-31 3:10PM EDT | 125.00 | 0.10 | 0.02 | 0.10 | +0.05 | +100.00% | 7 | 3 | 19.83% |
| EA230406C00135000 | 2023-03-24 9:36AM EDT | 135.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 37.89% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230406P00090000 | 2023-03-20 10:01AM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 99.22% |
| EA230406P00098000 | 2023-03-13 3:48PM EDT | 98.00 | 0.37 | 0.00 | 0.06 | 0.00 | - | - | 2 | 68.36% |
| EA230406P00100000 | 2023-03-21 9:51AM EDT | 100.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 62.50% |
| EA230406P00102000 | 2023-03-20 10:01AM EDT | 102.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 60.55% |
| EA230406P00105000 | 2023-03-21 3:46PM EDT | 105.00 | 0.18 | 0.00 | 0.08 | 0.00 | - | 5 | 8 | 55.27% |
| EA230406P00106000 | 2023-03-21 3:00PM EDT | 106.00 | 0.25 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 54.98% |
| EA230406P00107000 | 2023-03-02 4:50PM EDT | 107.00 | 1.11 | 0.00 | 0.11 | 0.00 | - | - | 2 | 51.56% |
| EA230406P00108000 | 2023-03-22 12:36PM EDT | 108.00 | 0.43 | 0.00 | 0.12 | 0.00 | - | 1 | 7 | 49.02% |
| EA230406P00109000 | 2023-03-29 11:24AM EDT | 109.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 8 | 10 | 47.07% |
| EA230406P00110000 | 2023-03-27 1:56PM EDT | 110.00 | 0.15 | 0.05 | 0.17 | 0.00 | - | 1 | 8 | 45.31% |
| EA230406P00111000 | 2023-03-22 9:51AM EDT | 111.00 | 0.87 | 0.00 | 0.19 | 0.00 | - | 1 | 59 | 42.77% |
| EA230406P00112000 | 2023-03-28 1:07PM EDT | 112.00 | 0.26 | 0.02 | 0.21 | 0.00 | - | 1 | 6 | 40.04% |
| EA230406P00113000 | 2023-03-27 2:34PM EDT | 113.00 | 0.24 | 0.03 | 0.15 | 0.00 | - | 1 | 34 | 33.40% |
| EA230406P00114000 | 2023-03-31 3:53PM EDT | 114.00 | 0.10 | 0.05 | 0.12 | -0.07 | -41.18% | 1 | 57 | 28.32% |
| EA230406P00115000 | 2023-03-29 1:07PM EDT | 115.00 | 0.32 | 0.03 | 0.18 | 0.00 | - | 112 | 122 | 27.34% |
| EA230406P00116000 | 2023-03-31 3:12PM EDT | 116.00 | 0.15 | 0.10 | 0.17 | -0.42 | -73.68% | 5 | 101 | 23.15% |
| EA230406P00117000 | 2023-03-31 3:27PM EDT | 117.00 | 0.24 | 0.17 | 0.30 | -0.29 | -54.72% | 3 | 64 | 23.00% |
| EA230406P00118000 | 2023-03-31 3:53PM EDT | 118.00 | 0.39 | 0.27 | 0.38 | -0.34 | -46.58% | 1 | 66 | 20.31% |
| EA230406P00121000 | 2023-03-31 2:53PM EDT | 121.00 | 1.65 | 1.18 | 1.39 | -1.85 | -52.86% | 3 | 13 | 17.70% |
