Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
33.339,26 +563,44 (+1,72%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.665,78 +2.009,34 (+5,20%) CMC Crypto 200
897,00 +36,45 (+4,24%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:140.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA231208C00140000 | 2023-12-05 2:06PM EST | 2023-12-08 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 14 | 59 | 20.02% |
| EA231215C00140000 | 2023-12-05 2:03PM EST | 2023-12-15 | 0.75 | 0.55 | 0.65 | +0.05 | +7.14% | 28 | 2,064 | 17.73% |
| EA231222C00140000 | 2023-12-05 9:30AM EST | 2023-12-22 | 0.97 | 0.85 | 1.05 | -0.18 | -15.65% | 2 | 18 | 17.51% |
| EA231229C00140000 | 2023-12-04 11:27AM EST | 2023-12-29 | 1.15 | 1.10 | 1.35 | 0.00 | - | 5 | 9 | 17.09% |
| EA240119C00140000 | 2023-12-05 3:21PM EST | 2024-01-19 | 2.40 | 2.20 | 2.35 | +0.20 | +9.09% | 79 | 2,528 | 17.96% |
| EA240315C00140000 | 2023-12-05 2:40PM EST | 2024-03-15 | 5.70 | 5.50 | 5.70 | +0.15 | +2.70% | 5 | 467 | 23.76% |
| EA240621C00140000 | 2023-11-28 2:01PM EST | 2024-06-21 | 9.18 | 9.30 | 9.60 | 0.00 | - | 6 | 613 | 26.57% |
| EA250117C00140000 | 2023-11-29 3:44PM EST | 2025-01-17 | 15.70 | 15.40 | 15.80 | 0.00 | - | 1 | 529 | 29.23% |
| EA260116C00140000 | 2023-11-13 10:24AM EST | 2026-01-16 | 22.05 | 22.30 | 23.30 | 0.00 | - | 2 | 2 | 30.75% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EA231215P00140000 | 2023-11-28 9:30AM EST | 2023-12-15 | 3.60 | 2.85 | 3.10 | 0.00 | - | 1 | 71 | 15.97% |
| EA231222P00140000 | 2023-11-27 10:29AM EST | 2023-12-22 | 3.90 | 3.00 | 3.30 | 0.00 | - | - | 1 | 14.31% |
| EA240112P00140000 | 2023-11-30 1:28PM EST | 2024-01-12 | 4.00 | 3.60 | 3.90 | 0.00 | - | - | 2 | 13.40% |
| EA240119P00140000 | 2023-12-05 1:23PM EST | 2024-01-19 | 3.83 | 3.90 | 4.10 | -0.17 | -4.25% | 12 | 217 | 13.44% |
| EA240315P00140000 | 2023-12-04 10:58AM EST | 2024-03-15 | 6.40 | 6.20 | 6.40 | 0.00 | - | 31 | 165 | 17.21% |
| EA240621P00140000 | 2023-11-30 3:52PM EST | 2024-06-21 | 8.49 | 8.40 | 8.70 | 0.00 | - | 12 | 660 | 17.98% |
| EA250117P00140000 | 2023-11-16 2:24PM EST | 2025-01-17 | 13.30 | 11.10 | 11.80 | 0.00 | - | 3 | 62 | 17.90% |
| EA260116P00140000 | 2023-12-04 2:47PM EST | 2026-01-16 | 15.35 | 13.90 | 15.60 | 0.00 | - | 2 | 24 | 17.80% |
