La bourse ferme dans 1 h 5 min
CAC 40
8 201,58 +34,08 (+0,42 %) Euro Stoxx 50
5 075,76 +3,31 (+0,07 %) Dow Jones
40 027,78 +24,19 (+0,06 %) EUR/USD
1,0867 -0,0005 (-0,04 %) Gold future
2 421,20 +3,80 (+0,16 %) Bitcoin EUR
61 592,04 -191,87 (-0,31 %)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:25AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA241220C00110000 | 2024-04-18 10:23AM EDT | 110.00 | 23.30 | 22.50 | 24.80 | 0.00 | - | - | 1 | 40.97% |
| EA241220C00125000 | 2024-05-07 10:16AM EDT | 125.00 | 15.60 | 11.60 | 12.20 | 0.00 | - | - | 3 | 29.03% |
| EA241220C00130000 | 2024-05-20 9:33AM EDT | 130.00 | 9.29 | 8.80 | 9.10 | +0.39 | +4.38% | 1 | 15 | 26.83% |
| EA241220C00135000 | 2024-05-15 3:28PM EDT | 135.00 | 6.80 | 6.40 | 6.80 | 0.00 | - | 15 | 29 | 25.76% |
| EA241220C00140000 | 2024-05-17 11:12AM EDT | 140.00 | 4.67 | 4.40 | 4.70 | 0.00 | - | 1 | 9 | 24.20% |
| EA241220C00145000 | 2024-05-07 3:17PM EDT | 145.00 | 5.10 | 2.90 | 3.30 | 0.00 | - | 66 | 68 | 23.55% |
| EA241220C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 2.05 | 1.85 | 2.35 | 0.00 | - | 5 | 16 | 23.35% |
| EA241220C00160000 | 2024-05-08 12:34PM EDT | 160.00 | 1.00 | 0.65 | 0.85 | 0.00 | - | 1 | 2 | 21.44% |
| EA241220C00165000 | 2024-05-17 10:22AM EDT | 165.00 | 0.65 | 0.35 | 0.60 | 0.00 | - | 3 | 3 | 21.73% |
| EA241220C00170000 | 2024-05-06 1:01PM EDT | 170.00 | 0.75 | 0.10 | 0.65 | 0.00 | - | - | 2 | 23.99% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA241220P00075000 | 2024-05-03 9:30AM EDT | 75.00 | 0.65 | 0.00 | 2.45 | 0.00 | - | 3 | 3 | 57.79% |
| EA241220P00095000 | 2024-05-13 2:41PM EDT | 95.00 | 0.91 | 0.80 | 0.95 | 0.00 | - | 2 | 3 | 27.93% |
| EA241220P00105000 | 2024-05-09 10:04AM EDT | 105.00 | 1.75 | 1.50 | 2.00 | 0.00 | - | 46 | 52 | 25.59% |
| EA241220P00110000 | 2024-05-06 3:09PM EDT | 110.00 | 2.65 | 2.15 | 2.45 | 0.00 | - | 3 | 5 | 23.03% |
| EA241220P00115000 | 2024-05-16 9:50AM EDT | 115.00 | 3.10 | 3.10 | 3.40 | 0.00 | - | 52 | 127 | 21.66% |
| EA241220P00120000 | 2024-05-14 12:51PM EDT | 120.00 | 4.71 | 4.30 | 4.60 | 0.00 | - | 4 | 4 | 20.10% |
| EA241220P00125000 | 2024-05-13 3:33PM EDT | 125.00 | 6.40 | 5.90 | 6.30 | 0.00 | - | 10 | 50 | 18.82% |
| EA241220P00135000 | 2024-05-13 2:34PM EDT | 135.00 | 11.20 | 10.70 | 11.10 | 0.00 | - | 12 | 13 | 15.73% |
| EA241220P00150000 | 2024-05-17 2:33PM EDT | 150.00 | 23.14 | 21.40 | 24.20 | 0.00 | - | 5 | 5 | 18.65% |
