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
62 353,64 +109,50 (+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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117C00065000 | 2023-05-30 11:21AM EDT | 65.00 | 66.65 | 69.80 | 71.60 | 0.00 | - | 1 | 0 | 73.60% |
| EA250117C00070000 | 2023-03-24 3:14PM EDT | 70.00 | 54.68 | 64.50 | 66.00 | 0.00 | - | 1 | 1 | 64.00% |
| EA250117C00075000 | 2023-11-27 2:37PM EDT | 75.00 | 66.80 | 63.30 | 67.80 | 0.00 | - | 3 | 3 | 87.27% |
| EA250117C00080000 | 2023-11-17 10:45AM EDT | 80.00 | 57.70 | 62.00 | 64.20 | 0.00 | - | 2 | 5 | 91.00% |
| EA250117C00085000 | 2023-11-07 2:14PM EDT | 85.00 | 51.40 | 55.00 | 57.10 | 0.00 | - | 1 | 1 | 75.34% |
| EA250117C00090000 | 2024-05-07 1:14PM EDT | 90.00 | 44.58 | 44.00 | 48.40 | 0.00 | - | 10 | 8 | 58.12% |
| EA250117C00095000 | 2023-05-12 11:34AM EDT | 95.00 | 40.70 | 41.10 | 41.80 | 0.00 | - | 1 | 11 | 45.90% |
| EA250117C00100000 | 2024-05-22 9:30AM EDT | 100.00 | 33.80 | 36.40 | 38.80 | 0.00 | - | 3 | 153 | 48.65% |
| EA250117C00105000 | 2024-03-07 1:20PM EDT | 105.00 | 36.30 | 30.30 | 34.00 | 0.00 | - | 1 | 27 | 44.04% |
| EA250117C00110000 | 2024-05-17 12:39PM EDT | 110.00 | 23.80 | 27.70 | 28.80 | 0.00 | - | 2 | 106 | 38.20% |
| EA250117C00115000 | 2024-05-17 2:14PM EDT | 115.00 | 19.40 | 23.50 | 25.60 | 0.00 | - | 20 | 33 | 38.40% |
| EA250117C00120000 | 2024-05-20 11:41AM EDT | 120.00 | 16.00 | 19.80 | 20.80 | 0.00 | - | 1 | 114 | 33.55% |
| EA250117C00125000 | 2024-05-22 12:24PM EDT | 125.00 | 17.40 | 16.30 | 17.20 | 0.00 | - | 1 | 225 | 31.62% |
| EA250117C00130000 | 2024-05-28 12:39PM EDT | 130.00 | 13.57 | 13.10 | 13.70 | 0.00 | - | 1 | 495 | 29.38% |
| EA250117C00135000 | 2024-05-23 12:15PM EDT | 135.00 | 11.50 | 10.10 | 11.00 | 0.00 | - | 2 | 531 | 28.41% |
| EA250117C00140000 | 2024-05-28 9:52AM EDT | 140.00 | 7.90 | 7.80 | 8.20 | 0.00 | - | 36 | 960 | 26.45% |
| EA250117C00145000 | 2024-05-24 1:25PM EDT | 145.00 | 7.00 | 5.70 | 6.10 | 0.00 | - | 6 | 398 | 25.34% |
| EA250117C00150000 | 2024-05-31 12:50PM EDT | 150.00 | 3.50 | 4.10 | 6.00 | -0.60 | -14.63% | 1 | 1,116 | 28.61% |
| EA250117C00155000 | 2024-05-24 1:22PM EDT | 155.00 | 3.64 | 2.70 | 3.20 | 0.00 | - | 2 | 291 | 23.90% |
| EA250117C00160000 | 2024-05-23 10:33AM EDT | 160.00 | 2.45 | 1.75 | 2.30 | 0.00 | - | 18 | 810 | 23.57% |
| EA250117C00165000 | 2024-05-30 2:37PM EDT | 165.00 | 1.10 | 1.15 | 1.55 | 0.00 | - | 1 | 213 | 22.96% |
| EA250117C00170000 | 2024-04-19 10:47AM EDT | 170.00 | 0.93 | 0.35 | 0.60 | 0.00 | - | 1 | 141 | 19.86% |
| EA250117C00175000 | 2024-05-22 9:50AM EDT | 175.00 | 0.60 | 0.45 | 0.70 | 0.00 | - | 12 | 567 | 22.34% |
| EA250117C00180000 | 2024-05-14 10:33AM EDT | 180.00 | 0.18 | 0.10 | 1.40 | 0.00 | - | 1 | 156 | 28.24% |
| EA250117C00185000 | 2024-04-09 10:44AM EDT | 185.00 | 0.55 | 0.10 | 0.40 | 0.00 | - | 4 | 13 | 23.05% |
| EA250117C00190000 | 2024-02-07 1:09PM EDT | 190.00 | 0.65 | 0.60 | 0.95 | 0.00 | - | 6 | 47 | 29.04% |
| EA250117C00195000 | 2024-05-24 11:38AM EDT | 195.00 | 0.21 | 0.00 | 1.80 | 0.00 | - | 2 | 121 | 35.50% |
| EA250117C00200000 | 2024-05-02 2:31PM EDT | 200.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 4 | 233 | 29.31% |
| EA250117C00210000 | 2024-03-05 2:44PM EDT | 210.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 5 | 9 | 38.25% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117P00055000 | 2024-05-10 9:30AM EDT | 55.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 2 | 74 | 70.26% |
| EA250117P00060000 | 2024-05-23 9:30AM EDT | 60.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 45 | 64.40% |
| EA250117P00065000 | 2024-02-08 3:33PM EDT | 65.00 | 0.40 | 0.05 | 1.65 | 0.00 | - | 1 | 14 | 55.05% |
| EA250117P00070000 | 2023-02-03 11:47AM EDT | 70.00 | 2.55 | 1.94 | 2.28 | 0.00 | - | 5 | 5 | 62.04% |
| EA250117P00075000 | 2024-05-10 10:17AM EDT | 75.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 1 | 115 | 42.29% |
| EA250117P00080000 | 2024-05-07 12:50PM EDT | 80.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 1 | 115 | 39.92% |
| EA250117P00085000 | 2024-05-02 2:08PM EDT | 85.00 | 0.90 | 0.20 | 1.25 | 0.00 | - | 11 | 82 | 40.34% |
| EA250117P00090000 | 2024-05-20 3:13PM EDT | 90.00 | 0.80 | 0.25 | 1.95 | 0.00 | - | 10 | 466 | 40.76% |
| EA250117P00095000 | 2024-05-22 9:54AM EDT | 95.00 | 0.81 | 0.75 | 1.45 | 0.00 | - | 4 | 561 | 33.41% |
| EA250117P00100000 | 2024-05-21 11:05AM EDT | 100.00 | 1.35 | 0.95 | 1.25 | 0.00 | - | 3 | 5,634 | 28.22% |
| EA250117P00105000 | 2024-05-21 11:19AM EDT | 105.00 | 1.80 | 1.30 | 2.10 | 0.00 | - | 2 | 579 | 28.74% |
| EA250117P00110000 | 2024-05-31 10:59AM EDT | 110.00 | 2.00 | 1.70 | 2.25 | 0.00 | - | 29 | 3,708 | 25.29% |
| EA250117P00115000 | 2024-05-23 11:38AM EDT | 115.00 | 2.60 | 2.35 | 2.90 | 0.00 | - | 8 | 572 | 23.54% |
| EA250117P00120000 | 2024-05-23 11:38AM EDT | 120.00 | 3.50 | 3.50 | 3.90 | 0.00 | - | 7 | 1,263 | 22.27% |
| EA250117P00125000 | 2024-05-23 1:38PM EDT | 125.00 | 4.70 | 4.70 | 5.10 | 0.00 | - | 76 | 1,040 | 20.76% |
| EA250117P00130000 | 2024-05-28 3:55PM EDT | 130.00 | 6.90 | 6.30 | 6.70 | 0.00 | - | 90 | 1,433 | 19.39% |
| EA250117P00135000 | 2024-05-24 3:36PM EDT | 135.00 | 7.70 | 8.40 | 8.80 | 0.00 | - | 38 | 254 | 18.16% |
| EA250117P00140000 | 2024-05-24 1:25PM EDT | 140.00 | 10.13 | 10.00 | 13.00 | 0.00 | - | 2 | 291 | 20.86% |
| EA250117P00145000 | 2024-05-24 1:22PM EDT | 145.00 | 12.99 | 13.20 | 14.70 | 0.00 | - | 2 | 503 | 16.05% |
| EA250117P00150000 | 2024-05-24 1:22PM EDT | 150.00 | 16.31 | 16.60 | 20.10 | 0.00 | - | 2 | 111 | 20.36% |
| EA250117P00155000 | 2024-05-31 1:10PM EDT | 155.00 | 25.66 | 20.70 | 24.40 | +4.66 | +22.19% | 2 | 2 | 20.98% |
| EA250117P00160000 | 2024-01-29 1:13PM EDT | 160.00 | 22.90 | 20.90 | 21.30 | 0.00 | - | 21 | 29 | 0.00% |
| EA250117P00170000 | 2022-10-31 11:58AM EDT | 170.00 | 45.60 | 43.25 | 44.20 | 0.00 | - | - | 1 | 43.23% |
| EA250117P00175000 | 2022-11-04 9:34AM EDT | 175.00 | 48.30 | 43.25 | 44.05 | 0.00 | - | 10 | 10 | 28.85% |
| EA250117P00180000 | 2023-09-06 9:55AM EDT | 180.00 | 59.10 | 58.00 | 59.00 | 0.00 | - | 1 | 0 | 59.69% |
| EA250117P00185000 | 2022-11-11 1:15PM EDT | 185.00 | 55.05 | 59.75 | 60.80 | 0.00 | - | 10 | 0 | 53.42% |
