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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240628C00126000 | 2024-05-15 12:21PM EDT | 126.00 | 4.70 | 7.60 | 10.10 | 0.00 | - | - | 1 | 42.31% |
| EA240628C00127000 | 2024-05-21 1:42PM EDT | 127.00 | 3.90 | 6.80 | 8.30 | 0.00 | - | 4 | 4 | 33.42% |
| EA240628C00128000 | 2024-05-24 1:53PM EDT | 128.00 | 8.20 | 6.00 | 7.60 | 0.00 | - | 1 | 302 | 33.09% |
| EA240628C00129000 | 2024-05-22 10:01AM EDT | 129.00 | 6.67 | 5.40 | 7.40 | 0.00 | - | - | 0 | 36.18% |
| EA240628C00130000 | 2024-05-31 12:17PM EDT | 130.00 | 3.40 | 4.50 | 5.30 | -0.29 | -7.86% | 3 | 5 | 25.35% |
| EA240628C00131000 | 2024-05-31 12:46PM EDT | 131.00 | 2.85 | 4.00 | 6.30 | -2.65 | -48.18% | 9 | 5 | 36.41% |
| EA240628C00132000 | 2024-05-31 12:47PM EDT | 132.00 | 2.17 | 3.40 | 5.50 | -2.03 | -48.33% | 23 | 2 | 34.50% |
| EA240628C00133000 | 2024-05-31 11:53AM EDT | 133.00 | 2.00 | 2.85 | 3.20 | -0.10 | -4.76% | 10 | 5 | 22.19% |
| EA240628C00134000 | 2024-05-31 12:47PM EDT | 134.00 | 1.55 | 2.35 | 2.65 | -0.97 | -38.49% | 11 | 18 | 21.56% |
| EA240628C00135000 | 2024-05-31 11:32AM EDT | 135.00 | 1.75 | 1.90 | 4.00 | -0.31 | -15.05% | 23 | 8 | 33.72% |
| EA240628C00136000 | 2024-05-24 11:56AM EDT | 136.00 | 2.65 | 1.50 | 3.80 | 0.00 | - | 1 | 1 | 35.10% |
| EA240628C00137000 | 2024-05-31 12:05PM EDT | 137.00 | 0.80 | 1.20 | 1.50 | -1.20 | -60.00% | 5 | 381 | 21.06% |
| EA240628C00138000 | 2024-05-30 1:03PM EDT | 138.00 | 0.85 | 0.95 | 1.65 | +0.25 | +41.67% | 1 | 1 | 24.41% |
| EA240628C00139000 | 2024-05-31 12:46PM EDT | 139.00 | 0.50 | 0.75 | 2.05 | -0.32 | -39.02% | 3 | 3 | 29.69% |
| EA240628C00140000 | 2024-05-30 1:03PM EDT | 140.00 | 0.35 | 0.55 | 1.60 | 0.00 | - | 101 | 138 | 28.15% |
| EA240628C00143000 | 2024-05-24 9:36AM EDT | 143.00 | 0.45 | 0.15 | 1.15 | 0.00 | - | 5 | 5 | 29.66% |
| EA240628C00145000 | 2024-05-29 9:57AM EDT | 145.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 15 | 32 | 25.34% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240628P00110000 | 2024-05-29 11:51AM EDT | 110.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | - | 1 | 57.76% |
| EA240628P00113000 | 2024-05-13 12:17PM EDT | 113.00 | 0.21 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 56.01% |
| EA240628P00115000 | 2024-05-14 2:56PM EDT | 115.00 | 0.29 | 0.05 | 1.40 | 0.00 | - | - | 2 | 51.12% |
| EA240628P00117000 | 2024-05-22 10:47AM EDT | 117.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 50 | 50 | 47.49% |
| EA240628P00118000 | 2024-05-15 3:08PM EDT | 118.00 | 0.23 | 0.05 | 1.40 | -0.12 | -34.29% | 100 | 1 | 44.78% |
| EA240628P00120000 | 2024-05-24 9:46AM EDT | 120.00 | 0.15 | 0.10 | 1.10 | 0.00 | - | 2 | 107 | 37.13% |
| EA240628P00121000 | 2024-05-22 1:41PM EDT | 121.00 | 0.22 | 0.15 | 2.35 | 0.00 | - | 1 | 2 | 47.66% |
| EA240628P00122000 | 2024-05-24 10:08AM EDT | 122.00 | 0.22 | 0.25 | 1.45 | 0.00 | - | 2 | 5 | 36.74% |
| EA240628P00123000 | 2024-05-28 1:37PM EDT | 123.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 2 | 3 | 23.07% |
| EA240628P00124000 | 2024-05-22 1:41PM EDT | 124.00 | 0.34 | 0.35 | 0.70 | 0.00 | - | 2 | 2 | 24.51% |
| EA240628P00125000 | 2024-05-31 12:48PM EDT | 125.00 | 0.95 | 0.30 | 0.65 | +0.25 | +35.71% | 14 | 13 | 22.00% |
| EA240628P00126000 | 2024-05-31 12:46PM EDT | 126.00 | 1.15 | 0.40 | 0.80 | +0.50 | +76.92% | 4 | 1 | 21.67% |
| EA240628P00127000 | 2024-05-28 3:01PM EDT | 127.00 | 1.00 | 0.50 | 0.95 | 0.00 | - | 1 | 6 | 21.07% |
| EA240628P00129000 | 2024-05-31 1:45PM EDT | 129.00 | 2.13 | 1.10 | 1.30 | +1.04 | +95.41% | 749 | 2 | 19.54% |
| EA240628P00130000 | 2024-05-31 1:42PM EDT | 130.00 | 2.55 | 1.35 | 1.60 | +0.64 | +33.51% | 252 | 14 | 19.34% |
| EA240628P00131000 | 2024-05-24 2:35PM EDT | 131.00 | 1.05 | 0.35 | 1.95 | 0.00 | - | 1 | 1 | 19.14% |
| EA240628P00134000 | 2024-05-28 12:42PM EDT | 134.00 | 2.91 | 2.15 | 3.30 | 0.00 | - | 2 | 3 | 18.34% |
| EA240628P00135000 | 2024-05-24 9:57AM EDT | 135.00 | 2.75 | 1.50 | 3.90 | 0.00 | - | 15 | 15 | 18.31% |
| EA240628P00136000 | 2024-05-24 11:17AM EDT | 136.00 | 2.70 | 2.60 | 4.60 | 0.00 | - | 1 | 1 | 18.62% |
