Marchés français ouverture 8 h 57 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0787 +0,0036 (+0,33 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
57 999,18 +1 020,68 (+1,79 %)
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 :
Prix d’exercice:125.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00125000 | 2024-05-09 9:34AM EDT | 2024-05-10 | 1.60 | 2.10 | 3.00 | -0.24 | -13.04% | 1 | 45 | 46.68% |
| EA240517C00125000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 2.80 | 2.75 | 3.10 | +0.70 | +33.33% | 34 | 91 | 23.44% |
| EA240524C00125000 | 2024-04-30 11:32AM EDT | 2024-05-24 | 5.04 | 3.20 | 4.30 | 0.00 | - | - | 7 | 29.69% |
| EA240531C00125000 | 2024-05-09 2:54PM EDT | 2024-05-31 | 3.40 | 3.30 | 5.70 | -0.90 | -20.93% | 31 | 2 | 36.15% |
| EA240607C00125000 | 2024-05-09 12:33PM EDT | 2024-06-07 | 3.40 | 3.50 | 4.10 | +0.30 | +9.68% | 5 | 0 | 20.24% |
| EA240621C00125000 | 2024-05-09 12:19PM EDT | 2024-06-21 | 3.70 | 4.30 | 4.60 | -0.15 | -3.90% | 28 | 332 | 19.68% |
| EA240920C00125000 | 2024-05-09 10:55AM EDT | 2024-09-20 | 8.10 | 8.10 | 8.70 | -1.40 | -14.74% | 2 | 52 | 24.84% |
| EA241220C00125000 | 2024-05-07 10:16AM EDT | 2024-12-20 | 15.60 | 11.50 | 13.50 | +15.60 | - | - | 3 | 31.43% |
| EA250117C00125000 | 2024-05-03 1:50PM EDT | 2025-01-17 | 15.50 | 11.60 | 13.10 | 0.00 | - | 7 | 219 | 28.69% |
| EA250620C00125000 | 2024-04-18 10:03AM EDT | 2025-06-20 | 18.20 | 16.70 | 17.40 | 0.00 | - | 11 | 139 | 30.81% |
| EA260116C00125000 | 2024-05-08 3:14PM EDT | 2026-01-16 | 22.36 | 21.10 | 22.30 | 0.00 | - | 25 | 18 | 32.66% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510P00125000 | 2024-05-09 3:52PM EDT | 2024-05-10 | 0.15 | 0.05 | 0.15 | -0.45 | -75.00% | 384 | 1,241 | 21.49% |
| EA240517P00125000 | 2024-05-09 2:36PM EDT | 2024-05-17 | 0.65 | 0.55 | 0.70 | -0.78 | -54.55% | 189 | 334 | 19.41% |
| EA240524P00125000 | 2024-05-09 2:34PM EDT | 2024-05-24 | 1.00 | 0.65 | 1.10 | -0.80 | -44.44% | 7 | 230 | 18.82% |
| EA240531P00125000 | 2024-05-09 9:48AM EDT | 2024-05-31 | 1.60 | 0.70 | 1.60 | +0.70 | +77.78% | 3 | 302 | 19.96% |
| EA240607P00125000 | 2024-05-08 10:41AM EDT | 2024-06-07 | 1.73 | 1.05 | 1.50 | +1.73 | - | - | 29 | 16.75% |
| EA240614P00125000 | 2024-05-07 3:36PM EDT | 2024-06-14 | 1.97 | 0.70 | 1.80 | 0.00 | - | 1 | 6 | 17.05% |
| EA240621P00125000 | 2024-05-09 2:50PM EDT | 2024-06-21 | 1.80 | 1.70 | 1.85 | -0.88 | -32.84% | 71 | 1,659 | 15.94% |
| EA240920P00125000 | 2024-05-09 3:37PM EDT | 2024-09-20 | 4.45 | 4.20 | 4.60 | -0.55 | -11.00% | 49 | 185 | 18.31% |
| EA241220P00125000 | 2024-05-09 3:45PM EDT | 2024-12-20 | 6.41 | 6.10 | 6.60 | -0.19 | -2.88% | 5 | 39 | 19.27% |
| EA250117P00125000 | 2024-05-09 1:37PM EDT | 2025-01-17 | 7.20 | 6.70 | 7.00 | -0.40 | -5.26% | 1 | 998 | 19.14% |
| EA250620P00125000 | 2024-05-06 12:36PM EDT | 2025-06-20 | 9.10 | 8.90 | 9.60 | 0.00 | - | 33 | 580 | 20.04% |
| EA260116P00125000 | 2024-05-07 10:09AM EDT | 2026-01-16 | 10.40 | 10.40 | 12.10 | 0.00 | - | 1 | 7 | 20.14% |
