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
40 026,75 +23,16 (+0,06 %) EUR/USD
1,0867 -0,0005 (-0,04 %) Gold future
2 421,80 +4,40 (+0,18 %) 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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EA260116C00090000 | 2024-04-18 10:14AM EDT | 90.00 | 46.32 | 44.50 | 48.80 | 0.00 | - | 1 | 2 | 48.30% |
| EA260116C00110000 | 2023-12-06 1:16PM EDT | 110.00 | 43.11 | 37.80 | 41.50 | 0.00 | - | 2 | 2 | 50.86% |
| EA260116C00115000 | 2023-12-04 4:10PM EDT | 115.00 | 38.16 | 34.00 | 37.60 | 0.00 | - | 2 | 0 | 51.15% |
| EA260116C00125000 | 2024-05-16 9:32AM EDT | 125.00 | 21.98 | 21.30 | 21.90 | 0.00 | - | 15 | 14 | 32.47% |
| EA260116C00130000 | 2024-05-16 12:04PM EDT | 130.00 | 19.70 | 18.40 | 19.10 | 0.00 | - | 2 | 16 | 31.33% |
| EA260116C00135000 | 2024-05-07 10:04AM EDT | 135.00 | 19.40 | 15.80 | 16.70 | 0.00 | - | 2 | 12 | 30.56% |
| EA260116C00140000 | 2024-04-16 10:42AM EDT | 140.00 | 15.30 | 13.50 | 15.00 | 0.00 | - | 1 | 55 | 30.60% |
| EA260116C00145000 | 2023-12-19 1:16PM EDT | 145.00 | 20.30 | 18.60 | 19.60 | 0.00 | - | 1 | 48 | 40.06% |
| EA260116C00150000 | 2024-05-01 2:13PM EDT | 150.00 | 11.67 | 9.40 | 10.20 | 0.00 | - | 1 | 19 | 27.71% |
| EA260116C00155000 | 2024-03-14 11:33AM EDT | 155.00 | 13.60 | 9.60 | 10.20 | 0.00 | - | 16 | 30 | 29.71% |
| EA260116C00160000 | 2024-04-05 11:19AM EDT | 160.00 | 9.30 | 8.10 | 8.80 | 0.00 | - | 1 | 155 | 29.25% |
| EA260116C00165000 | 2024-03-22 9:30AM EDT | 165.00 | 8.80 | 6.20 | 7.10 | 0.00 | - | 3 | 21 | 28.02% |
| EA260116C00170000 | 2024-05-06 3:17PM EDT | 170.00 | 5.94 | 4.10 | 4.80 | 0.00 | - | 1 | 24 | 25.24% |
| EA260116C00175000 | 2024-03-05 10:30AM EDT | 175.00 | 7.90 | 5.60 | 6.10 | 0.00 | - | 1 | 12 | 29.22% |
| EA260116C00180000 | 2024-01-22 2:27PM EDT | 180.00 | 6.34 | 7.10 | 7.90 | 0.00 | - | 4 | 7 | 33.97% |
| EA260116C00185000 | 2024-05-08 3:44PM EDT | 185.00 | 2.20 | 1.95 | 2.55 | 0.00 | - | 2 | 7 | 23.98% |
| EA260116C00190000 | 2024-03-05 10:30AM EDT | 190.00 | 4.60 | 3.20 | 3.60 | 0.00 | - | 1 | 4 | 27.79% |
| EA260116C00195000 | 2024-04-15 10:11AM EDT | 195.00 | 2.20 | 0.00 | 1.55 | 0.00 | - | 1 | 34 | 23.06% |
| EA260116C00200000 | 2024-05-01 10:45AM EDT | 200.00 | 1.60 | 0.75 | 1.35 | 0.00 | - | 1 | 57 | 23.28% |
| EA260116C00210000 | 2024-05-14 11:44AM EDT | 210.00 | 0.90 | 0.45 | 0.95 | +0.42 | +87.50% | 1 | 6 | 23.32% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EA260116P00060000 | 2024-02-20 10:30AM EDT | 60.00 | 0.75 | 0.35 | 1.25 | 0.00 | - | 1 | 6 | 38.76% |
| EA260116P00065000 | 2023-12-28 10:30AM EDT | 65.00 | 0.95 | 0.55 | 1.30 | 0.00 | - | 1 | 3 | 35.50% |
| EA260116P00070000 | 2024-04-26 11:32AM EDT | 70.00 | 1.35 | 0.80 | 1.65 | 0.00 | - | 1 | 104 | 34.09% |
| EA260116P00075000 | 2024-03-19 3:31PM EDT | 75.00 | 1.70 | 1.65 | 2.10 | 0.00 | - | 10 | 10 | 32.90% |
| EA260116P00085000 | 2024-03-19 9:30AM EDT | 85.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 6.25% |
| EA260116P00090000 | 2024-04-24 9:59AM EDT | 90.00 | 3.10 | 2.50 | 3.00 | 0.00 | - | 24 | 35 | 26.59% |
| EA260116P00095000 | 2024-05-10 10:20AM EDT | 95.00 | 3.40 | 3.10 | 4.40 | 0.00 | - | 5 | 13 | 27.28% |
| EA260116P00100000 | 2024-05-13 10:05AM EDT | 100.00 | 4.10 | 4.00 | 4.50 | 0.00 | - | 2 | 20 | 24.30% |
| EA260116P00105000 | 2024-05-16 12:21PM EDT | 105.00 | 5.00 | 4.90 | 5.80 | 0.00 | - | 2 | 8 | 23.90% |
| EA260116P00110000 | 2024-05-16 12:04PM EDT | 110.00 | 6.20 | 6.00 | 7.00 | 0.00 | - | 1 | 12 | 22.88% |
| EA260116P00115000 | 2024-05-16 12:04PM EDT | 115.00 | 7.40 | 7.30 | 7.90 | 0.00 | - | 2 | 258 | 21.01% |
| EA260116P00120000 | 2024-05-16 12:04PM EDT | 120.00 | 8.90 | 8.80 | 9.50 | 0.00 | - | 1 | 13 | 20.04% |
| EA260116P00125000 | 2024-05-17 12:59PM EDT | 125.00 | 10.87 | 10.60 | 11.20 | 0.00 | - | 25 | 33 | 18.82% |
| EA260116P00130000 | 2024-05-17 12:59PM EDT | 130.00 | 12.88 | 11.60 | 13.40 | 0.00 | - | 25 | 29 | 17.95% |
| EA260116P00135000 | 2024-04-08 3:43PM EDT | 135.00 | 15.20 | 16.10 | 17.30 | 0.00 | - | 3 | 31 | 19.20% |
| EA260116P00140000 | 2024-05-01 3:39PM EDT | 140.00 | 19.00 | 16.30 | 18.30 | 0.00 | - | 1 | 24 | 15.39% |
| EA260116P00150000 | 2024-04-08 3:10PM EDT | 150.00 | 23.50 | 25.40 | 27.00 | 0.00 | - | - | 1 | 17.20% |
| EA260116P00155000 | 2024-01-30 4:03PM EDT | 155.00 | 22.10 | 20.70 | 21.60 | 0.00 | - | - | 20 | 0.00% |
| EA260116P00165000 | 2024-05-16 12:22PM EDT | 165.00 | 36.50 | 35.00 | 40.00 | 0.00 | - | 1 | 0 | 17.55% |
