La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 367,83 +114,42 (+0,18 %)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240607C00110000 | 2024-05-10 10:17AM EDT | 110.00 | 17.08 | 20.50 | 24.90 | 0.00 | - | - | 3 | 150.64% |
| EA240607C00120000 | 2024-05-10 10:17AM EDT | 120.00 | 7.73 | 10.50 | 14.70 | 0.00 | - | - | 3 | 96.97% |
| EA240607C00121000 | 2024-05-08 3:06PM EDT | 121.00 | 6.68 | 9.50 | 14.00 | 0.00 | - | - | 1 | 98.34% |
| EA240607C00124000 | 2024-05-29 9:56AM EDT | 124.00 | 8.40 | 7.00 | 11.00 | 0.00 | - | - | 1 | 82.98% |
| EA240607C00125000 | 2024-05-09 12:33PM EDT | 125.00 | 3.40 | 6.10 | 8.90 | 0.00 | - | 5 | 5 | 56.10% |
| EA240607C00126000 | 2024-05-30 10:10AM EDT | 126.00 | 5.60 | 6.10 | 7.80 | 0.00 | - | 7 | 22 | 49.41% |
| EA240607C00127000 | 2024-05-30 10:10AM EDT | 127.00 | 4.70 | 4.90 | 7.80 | 0.00 | - | 4 | 7 | 63.60% |
| EA240607C00128000 | 2024-05-20 12:55PM EDT | 128.00 | 1.68 | 5.00 | 6.70 | 0.00 | - | 1 | 22 | 56.49% |
| EA240607C00129000 | 2024-05-31 12:48PM EDT | 129.00 | 2.25 | 3.90 | 5.10 | -0.30 | -11.76% | 5 | 23 | 40.82% |
| EA240607C00130000 | 2024-05-31 12:37PM EDT | 130.00 | 1.72 | 3.50 | 3.70 | -0.26 | -13.13% | 9 | 12 | 28.66% |
| EA240607C00131000 | 2024-05-31 3:53PM EDT | 131.00 | 2.30 | 2.65 | 2.85 | +0.65 | +39.39% | 313 | 487 | 25.95% |
| EA240607C00132000 | 2024-05-31 3:48PM EDT | 132.00 | 1.40 | 2.05 | 2.20 | +0.05 | +3.70% | 21 | 395 | 25.44% |
| EA240607C00133000 | 2024-05-31 3:56PM EDT | 133.00 | 1.45 | 1.40 | 1.65 | +0.65 | +81.25% | 32 | 831 | 25.15% |
| EA240607C00134000 | 2024-05-31 2:43PM EDT | 134.00 | 0.80 | 0.95 | 1.15 | +0.05 | +6.67% | 14 | 22 | 24.17% |
| EA240607C00135000 | 2024-05-31 3:59PM EDT | 135.00 | 0.65 | 0.60 | 0.85 | +0.37 | +132.14% | 32 | 23 | 24.88% |
| EA240607C00136000 | 2024-05-31 3:48PM EDT | 136.00 | 0.30 | 0.35 | 0.55 | -1.10 | -78.57% | 15 | 6 | 24.22% |
| EA240607C00137000 | 2024-05-28 12:57PM EDT | 137.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 2 | 11 | 23.98% |
| EA240607C00138000 | 2024-05-28 1:21PM EDT | 138.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 14 | 16 | 24.90% |
| EA240607C00139000 | 2024-05-31 12:52PM EDT | 139.00 | 0.08 | 0.05 | 0.25 | -0.51 | -86.44% | 2 | 19 | 28.17% |
| EA240607C00140000 | 2024-05-24 2:26PM EDT | 140.00 | 0.26 | 0.05 | 0.50 | 0.00 | - | 3 | 4 | 38.43% |
| EA240607C00142000 | 2024-05-06 11:53AM EDT | 142.00 | 0.69 | 0.05 | 1.40 | 0.00 | - | - | 15 | 50.98% |
| EA240607C00145000 | 2024-05-29 1:45PM EDT | 145.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 1,424 | 70.17% |
| EA240607C00165000 | 2024-05-06 1:58PM EDT | 165.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 128.52% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240607P00105000 | 2024-05-07 10:36AM EDT | 105.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 1 | 116.02% |
| EA240607P00110000 | 2024-05-31 1:14PM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 28 | 21 | 79.20% |
| EA240607P00115000 | 2024-05-23 11:22AM EDT | 115.00 | 1.22 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 102.10% |
| EA240607P00116000 | 2024-05-09 10:27AM EDT | 116.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 100 | 100 | 84.52% |
| EA240607P00117000 | 2024-05-10 10:27AM EDT | 117.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 100 | 101 | 92.68% |
| EA240607P00119000 | 2024-05-23 11:22AM EDT | 119.00 | 1.05 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 72.56% |
| EA240607P00120000 | 2024-05-22 10:05AM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 55.23% |
| EA240607P00122000 | 2024-05-31 12:53PM EDT | 122.00 | 0.38 | 0.00 | 0.30 | -0.32 | -45.71% | 2 | 3 | 48.24% |
| EA240607P00123000 | 2024-05-24 1:31PM EDT | 123.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 5 | 20 | 57.08% |
| EA240607P00124000 | 2024-05-31 3:58PM EDT | 124.00 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 1 | 9 | 37.21% |
| EA240607P00125000 | 2024-05-31 1:03PM EDT | 125.00 | 0.30 | 0.05 | 1.00 | +0.18 | +150.00% | 2 | 59 | 55.66% |
| EA240607P00126000 | 2024-05-31 1:12PM EDT | 126.00 | 0.45 | 0.05 | 0.20 | +0.33 | +275.00% | 1 | 5 | 30.37% |
| EA240607P00127000 | 2024-05-31 3:54PM EDT | 127.00 | 0.15 | 0.05 | 0.20 | -2.05 | -93.18% | 24 | 10 | 26.95% |
| EA240607P00128000 | 2024-05-31 1:10PM EDT | 128.00 | 0.87 | 0.15 | 0.30 | +0.50 | +135.14% | 5 | 14 | 26.42% |
| EA240607P00129000 | 2024-05-30 1:02PM EDT | 129.00 | 0.82 | 0.20 | 0.35 | 0.00 | - | 1 | 34 | 23.78% |
| EA240607P00130000 | 2024-05-31 3:22PM EDT | 130.00 | 0.98 | 0.40 | 0.55 | -0.02 | -2.00% | 25 | 354 | 23.68% |
| EA240607P00131000 | 2024-05-31 3:59PM EDT | 131.00 | 0.66 | 0.60 | 0.75 | -0.69 | -51.11% | 30 | 38 | 22.34% |
| EA240607P00132000 | 2024-05-31 3:13PM EDT | 132.00 | 1.96 | 0.90 | 1.05 | -0.27 | -12.11% | 3 | 19 | 21.36% |
| EA240607P00133000 | 2024-05-31 1:08PM EDT | 133.00 | 3.75 | 1.30 | 1.50 | +1.20 | +47.06% | 6 | 21 | 21.17% |
| EA240607P00134000 | 2024-05-24 3:05PM EDT | 134.00 | 1.16 | 1.85 | 2.10 | 0.00 | - | 4 | 4 | 21.58% |
| EA240607P00135000 | 2024-05-28 9:31AM EDT | 135.00 | 2.50 | 1.35 | 2.80 | 0.00 | - | 2 | 2 | 22.02% |
| EA240607P00136000 | 2024-05-23 9:33AM EDT | 136.00 | 2.70 | 2.70 | 3.60 | 0.00 | - | - | 4 | 22.85% |
| EA240607P00137000 | 2024-05-28 11:39AM EDT | 137.00 | 4.80 | 3.80 | 4.50 | 0.00 | - | 3 | 4 | 24.68% |
| EA240607P00138000 | 2024-05-29 12:20PM EDT | 138.00 | 5.60 | 3.80 | 6.40 | 0.00 | - | - | 3 | 46.39% |
