Deutsche Märkte schließen in 2 Stunden 44 Minuten

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
128,14+1,00 (+0,79%)
Börsenschluss: 04:00PM EDT
128,18 +0,04 (+0,03%)
Vorbörslich: 08:35AM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA240426C001140002024-04-18 12:54PM EDT114.0011.800.000.000.00--10.00%
EA240426C001150002024-04-18 12:54PM EDT115.0010.800.000.000.00--20.00%
EA240426C001210002024-04-12 12:40PM EDT121.007.700.000.000.00-220.00%
EA240426C001250002024-04-23 2:50PM EDT125.002.850.000.000.00-190.00%
EA240426C001270002024-04-24 3:54PM EDT127.001.600.000.000.00-470.00%
EA240426C001280002024-04-24 3:54PM EDT128.000.920.000.000.00-581750.00%
EA240426C001290002024-04-24 10:29AM EDT129.000.250.000.000.00-185313.13%
EA240426C001300002024-04-24 3:55PM EDT130.000.300.000.000.00-45936.25%
EA240426C001310002024-04-24 1:29PM EDT131.000.070.000.000.00-14586.25%
EA240426C001320002024-04-24 12:58PM EDT132.000.500.000.000.00-107612.50%
EA240426C001330002024-04-18 12:54PM EDT133.000.100.000.000.00-27912.50%
EA240426C001340002024-04-24 10:12AM EDT134.000.010.000.000.00-53612.50%
EA240426C001350002024-04-10 11:42AM EDT135.000.450.000.000.00-71912.50%
EA240426C001360002024-04-15 10:00AM EDT136.000.150.000.000.00-230825.00%
EA240426C001370002024-04-23 3:57PM EDT137.000.040.000.000.00-43125.00%
EA240426C001380002024-04-18 12:54PM EDT138.000.030.000.000.00-2925.00%
EA240426C001390002024-04-15 10:00AM EDT139.000.050.000.000.00-21625.00%
EA240426C001400002024-04-05 10:34AM EDT140.000.150.000.000.00-11525.00%
EA240426C001410002024-04-18 10:46AM EDT141.000.050.000.000.00-32325.00%
EA240426C001420002024-03-22 12:37PM EDT142.000.480.000.750.00-4899.90%
EA240426C001430002024-03-25 2:04PM EDT143.000.250.001.350.00-12122.56%
EA240426C001440002024-03-25 9:30AM EDT144.000.280.000.000.00-1125.00%
EA240426C001450002024-03-21 12:07PM EDT145.000.350.000.750.00-14114.75%
EA240426C001460002024-03-21 11:17AM EDT146.000.250.001.900.00--2152.64%
EA240426C001470002024-03-27 10:56AM EDT147.000.050.000.000.00-202050.00%
EA240426C001600002024-03-11 9:37AM EDT160.000.200.000.750.00-11179.69%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EA240426P001150002024-03-25 10:25AM EDT115.000.150.000.100.00-1171.88%
EA240426P001170002024-04-17 11:09AM EDT117.000.050.000.000.00-1225.00%
EA240426P001190002024-04-05 11:25AM EDT119.000.150.000.000.00-210025.00%
EA240426P001200002024-04-18 2:26PM EDT120.000.220.000.000.00-9825.00%
EA240426P001210002024-04-18 12:10PM EDT121.000.200.000.000.00--125.00%
EA240426P001220002024-04-22 2:02PM EDT122.000.090.000.000.00-115712.50%
EA240426P001230002024-04-23 12:30PM EDT123.000.050.000.000.00-111412.50%
EA240426P001240002024-04-24 3:53PM EDT124.000.050.000.000.00-2016612.50%
EA240426P001250002024-04-24 2:42PM EDT125.000.120.000.000.00-6786.25%
EA240426P001260002024-04-24 1:59PM EDT126.000.300.000.000.00-101496.25%
EA240426P001270002024-04-24 3:53PM EDT127.000.400.000.000.00-201,2723.13%
EA240426P001280002024-04-24 3:58PM EDT128.000.650.000.000.00-61300.78%
EA240426P001290002024-04-24 1:51PM EDT129.001.670.000.000.00-14640.00%
EA240426P001300002024-04-22 10:02AM EDT130.003.020.000.000.00-5450.00%
EA240426P001310002024-04-24 1:51PM EDT131.003.700.000.000.00-13520.00%
EA240426P001320002024-04-17 3:32PM EDT132.005.690.000.000.00-7940.00%
EA240426P001330002024-04-22 9:41AM EDT133.005.900.000.000.00-110.00%
EA240426P001340002024-04-17 9:48AM EDT134.007.100.000.000.00-1900.00%
EA240426P001350002024-03-21 10:58AM EDT135.003.505.809.800.00-1084.81%
EA240426P001360002024-04-09 10:03AM EDT136.005.200.000.000.00--00.00%
EA240426P001370002024-04-10 2:18PM EDT137.008.000.000.000.00-410.00%
EA240426P001380002024-03-19 3:22PM EDT138.005.9210.5014.300.00-10159.86%
EA240426P001390002024-03-20 2:20PM EDT139.007.6810.3013.500.00--0115.43%
EA240426P001420002024-03-14 3:57PM EDT142.007.5512.4015.100.00-10142.29%