La bourse ferme dans 5 min
CAC 40
8 198,03 +30,53 (+0,37 %) Euro Stoxx 50
5 073,20 +0,75 (+0,01 %) Dow Jones
40 068,67 +65,08 (+0,16 %) EUR/USD
1,0865 -0,0007 (-0,07 %) Gold future
2 428,80 +11,40 (+0,47 %) Bitcoin EUR
61 959,85 +365,68 (+0,59 %)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:25AM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250620C00090000 | 2024-02-09 1:30PM EDT | 90.00 | 56.15 | 50.70 | 54.50 | 0.00 | - | - | 1 | 68.32% |
| EA250620C00110000 | 2024-05-16 10:32AM EDT | 110.00 | 27.64 | 26.90 | 27.80 | 0.00 | - | - | 3 | 35.63% |
| EA250620C00120000 | 2024-04-10 3:11PM EDT | 120.00 | 23.40 | 19.90 | 20.80 | 0.00 | - | - | 5 | 32.41% |
| EA250620C00125000 | 2024-04-18 10:03AM EDT | 125.00 | 18.20 | 17.00 | 18.00 | 0.00 | - | 11 | 139 | 31.66% |
| EA250620C00130000 | 2024-05-16 10:32AM EDT | 130.00 | 14.49 | 14.10 | 14.70 | 0.00 | - | 6 | 8 | 29.55% |
| EA250620C00135000 | 2024-05-13 2:09PM EDT | 135.00 | 11.60 | 11.60 | 12.10 | 0.00 | - | 18 | 253 | 28.36% |
| EA250620C00140000 | 2024-05-20 10:47AM EDT | 140.00 | 9.40 | 9.10 | 9.70 | -0.10 | -1.05% | 1 | 44 | 27.08% |
| EA250620C00145000 | 2024-05-16 2:28PM EDT | 145.00 | 8.00 | 7.30 | 7.80 | 0.00 | - | 2 | 64 | 26.28% |
| EA250620C00150000 | 2024-04-23 1:33PM EDT | 150.00 | 7.50 | 5.70 | 6.20 | 0.00 | - | 4 | 301 | 25.60% |
| EA250620C00155000 | 2024-05-14 9:50AM EDT | 155.00 | 4.10 | 4.40 | 4.80 | 0.00 | - | 38 | 136 | 24.85% |
| EA250620C00160000 | 2024-04-19 11:09AM EDT | 160.00 | 4.50 | 3.30 | 3.90 | 0.00 | - | 1 | 193 | 24.78% |
| EA250620C00165000 | 2024-03-12 9:30AM EDT | 165.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 6.25% |
| EA250620C00170000 | 2024-05-16 2:16PM EDT | 170.00 | 2.25 | 1.75 | 2.10 | 0.00 | - | 1 | 101 | 23.29% |
| EA250620C00175000 | 2024-04-19 10:50AM EDT | 175.00 | 2.20 | 1.05 | 1.90 | 0.00 | - | 10 | 18 | 24.15% |
| EA250620C00180000 | 2024-03-15 9:44AM EDT | 180.00 | 3.53 | 1.85 | 2.25 | 0.00 | - | 1 | 1 | 26.83% |
| EA250620C00185000 | 2024-04-08 2:10PM EDT | 185.00 | 1.95 | 0.00 | 1.05 | 0.00 | - | 4 | 88 | 23.38% |
| EA250620C00190000 | 2024-03-06 10:30AM EDT | 190.00 | 2.30 | 1.20 | 1.70 | 0.00 | - | 1 | 60 | 27.55% |
| EA250620C00195000 | 2024-04-26 3:29PM EDT | 195.00 | 0.75 | 0.35 | 0.80 | 0.00 | - | 2 | 3 | 24.39% |
| EA250620C00200000 | 2024-05-13 9:34AM EDT | 200.00 | 0.40 | 0.00 | 2.50 | 0.00 | - | 1 | 31 | 33.11% |
| EA250620C00210000 | 2024-03-06 10:30AM EDT | 210.00 | 0.90 | 0.40 | 0.80 | 0.00 | - | 1 | 1 | 27.58% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250620P00065000 | 2024-05-14 9:30AM EDT | 65.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | - | 1 | 53.14% |
| EA250620P00070000 | 2024-03-04 10:30AM EDT | 70.00 | 1.05 | 0.60 | 1.25 | 0.00 | - | 1 | 1 | 39.66% |
| EA250620P00080000 | 2024-05-09 11:52AM EDT | 80.00 | 1.23 | 1.00 | 1.25 | 0.00 | - | 1 | 0 | 32.22% |
| EA250620P00095000 | 2024-04-24 9:51AM EDT | 95.00 | 2.80 | 0.80 | 2.40 | 0.00 | - | - | 74 | 27.31% |
| EA250620P00100000 | 2024-05-06 11:57AM EDT | 100.00 | 3.12 | 2.75 | 3.00 | 0.00 | - | 1 | 228 | 25.88% |
| EA250620P00105000 | 2024-05-10 12:45PM EDT | 105.00 | 3.70 | 3.40 | 3.90 | 0.00 | - | 33 | 536 | 24.95% |
| EA250620P00110000 | 2024-05-13 10:01AM EDT | 110.00 | 4.50 | 4.20 | 4.70 | 0.00 | - | 1 | 689 | 23.28% |
| EA250620P00115000 | 2024-05-08 11:23AM EDT | 115.00 | 6.00 | 5.50 | 6.30 | 0.00 | - | 1 | 424 | 23.02% |
| EA250620P00120000 | 2024-05-10 10:29AM EDT | 120.00 | 7.30 | 6.90 | 7.40 | 0.00 | - | 1 | 920 | 21.10% |
| EA250620P00125000 | 2024-05-06 12:36PM EDT | 125.00 | 9.10 | 8.10 | 9.10 | 0.00 | - | 33 | 580 | 19.88% |
| EA250620P00130000 | 2024-05-16 3:50PM EDT | 130.00 | 10.50 | 10.60 | 11.20 | 0.00 | - | 7 | 154 | 18.78% |
| EA250620P00135000 | 2024-05-06 1:16PM EDT | 135.00 | 13.10 | 13.00 | 13.60 | 0.00 | - | 7 | 267 | 17.52% |
| EA250620P00140000 | 2024-03-19 11:14AM EDT | 140.00 | 15.30 | 17.80 | 19.00 | 0.00 | - | 20 | 113 | 21.44% |
| EA250620P00150000 | 2024-03-04 12:53PM EDT | 150.00 | 16.30 | 20.40 | 21.20 | 0.00 | - | 2 | 2 | 0.00% |
| EA250620P00155000 | 2024-04-02 11:40AM EDT | 155.00 | 24.30 | 26.90 | 27.80 | 0.00 | - | - | 1 | 12.64% |
