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
62 373,75 +179,88 (+0,29 %)
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’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240614C00126000 | 2024-05-20 10:48AM EDT | 126.00 | 3.10 | 7.20 | 8.10 | 0.00 | - | 1 | 4 | 36.43% |
| EA240614C00127000 | 2024-05-15 1:55PM EDT | 127.00 | 3.21 | 6.30 | 8.50 | 0.00 | - | - | 1 | 49.49% |
| EA240614C00128000 | 2024-05-17 3:17PM EDT | 128.00 | 2.10 | 5.50 | 5.90 | 0.00 | - | 5 | 13 | 27.59% |
| EA240614C00129000 | 2024-05-31 12:50PM EDT | 129.00 | 2.80 | 4.70 | 5.10 | +1.15 | +69.70% | 1 | 12 | 26.71% |
| EA240614C00130000 | 2024-05-29 3:57PM EDT | 130.00 | 3.51 | 3.90 | 5.60 | 0.00 | - | 1 | 4 | 38.92% |
| EA240614C00131000 | 2024-05-31 12:51PM EDT | 131.00 | 1.61 | 3.20 | 5.00 | -0.54 | -25.12% | 10 | 11 | 38.71% |
| EA240614C00132000 | 2024-05-17 3:44PM EDT | 132.00 | 0.80 | 2.60 | 4.70 | 0.00 | - | 279 | 150 | 41.04% |
| EA240614C00133000 | 2024-05-29 2:04PM EDT | 133.00 | 2.02 | 2.05 | 2.30 | 0.00 | - | 1 | 38 | 22.72% |
| EA240614C00134000 | 2024-05-30 11:28AM EDT | 134.00 | 0.80 | 1.55 | 1.85 | -0.25 | -23.81% | 1 | 11 | 22.71% |
| EA240614C00135000 | 2024-05-31 1:35PM EDT | 135.00 | 1.15 | 1.20 | 2.35 | +0.47 | +69.12% | 20 | 9 | 31.57% |
| EA240614C00136000 | 2024-05-30 1:27PM EDT | 136.00 | 0.50 | 0.90 | 2.00 | +0.01 | +2.04% | 1 | 3 | 31.71% |
| EA240614C00137000 | 2024-05-30 1:27PM EDT | 137.00 | 0.35 | 0.60 | 1.75 | 0.00 | - | 3 | 2 | 32.47% |
| EA240614C00138000 | 2024-05-30 12:56PM EDT | 138.00 | 0.29 | 0.45 | 1.60 | 0.00 | - | 1 | 5 | 33.99% |
| EA240614C00139000 | 2024-05-31 3:53PM EDT | 139.00 | 0.40 | 0.30 | 0.45 | -0.30 | -42.86% | 30 | 3 | 22.05% |
| EA240614C00140000 | 2024-05-30 12:56PM EDT | 140.00 | 0.15 | 0.20 | 0.50 | 0.00 | - | 2 | 1 | 25.17% |
| EA240614C00144000 | 2024-05-24 11:00AM EDT | 144.00 | 0.75 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 47.78% |
| EA240614C00145000 | 2024-05-07 11:16AM EDT | 145.00 | 0.54 | 0.05 | 2.15 | 0.00 | - | - | 18 | 59.84% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240614P00105000 | 2024-05-13 11:20AM EDT | 105.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 95.65% |
| EA240614P00110000 | 2024-05-08 12:03PM EDT | 110.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 50.29% |
| EA240614P00115000 | 2024-05-08 3:01PM EDT | 115.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | - | 2 | 66.85% |
| EA240614P00116000 | 2024-05-08 2:36PM EDT | 116.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | - | 1 | 63.99% |
| EA240614P00117000 | 2024-05-08 3:25PM EDT | 117.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | - | 20 | 61.13% |
| EA240614P00118000 | 2024-05-16 9:48AM EDT | 118.00 | 0.11 | 0.05 | 0.30 | -0.14 | -56.00% | 2 | 100 | 40.72% |
| EA240614P00119000 | 2024-05-08 3:25PM EDT | 119.00 | 0.70 | 0.05 | 0.25 | 0.00 | - | - | 20 | 36.91% |
| EA240614P00120000 | 2024-05-30 12:56PM EDT | 120.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 57.30% |
| EA240614P00122000 | 2024-05-31 1:03PM EDT | 122.00 | 0.30 | 0.05 | 0.20 | +0.06 | +25.00% | 2 | 2 | 28.71% |
| EA240614P00123000 | 2024-05-17 1:51PM EDT | 123.00 | 0.24 | 0.10 | 0.20 | -0.61 | -71.76% | 2 | 14 | 26.51% |
| EA240614P00124000 | 2024-05-31 1:35PM EDT | 124.00 | 0.45 | 0.10 | 1.10 | -0.25 | -35.71% | 4 | 1 | 40.87% |
| EA240614P00125000 | 2024-05-29 3:54PM EDT | 125.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 1 | 13 | 24.56% |
| EA240614P00126000 | 2024-05-17 9:47AM EDT | 126.00 | 1.28 | 0.20 | 1.05 | 0.00 | - | 2 | 0 | 34.16% |
| EA240614P00127000 | 2024-05-31 12:47PM EDT | 127.00 | 0.90 | 0.30 | 0.45 | -1.15 | -56.10% | 11 | 5 | 22.46% |
| EA240614P00128000 | 2024-05-31 3:07PM EDT | 128.00 | 0.95 | 0.40 | 0.60 | +0.30 | +46.15% | 8 | 9 | 22.02% |
| EA240614P00129000 | 2024-05-31 3:06PM EDT | 129.00 | 1.25 | 0.55 | 0.80 | +0.70 | +127.27% | 28 | 25 | 21.73% |
| EA240614P00130000 | 2024-05-31 3:53PM EDT | 130.00 | 1.15 | 0.75 | 1.00 | +0.03 | +2.68% | 208 | 67 | 20.83% |
| EA240614P00131000 | 2024-05-24 3:11PM EDT | 131.00 | 0.65 | 0.20 | 1.35 | 0.00 | - | 5 | 5 | 20.97% |
| EA240614P00132000 | 2024-05-29 3:06PM EDT | 132.00 | 1.80 | 1.15 | 1.70 | 0.00 | - | 3 | 5 | 20.41% |
