La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 026,30 +898,66 (+1,57 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00130000 | 2024-05-09 3:08PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 243 | 19.73% |
| EA240517C00130000 | 2024-05-09 2:10PM EDT | 2024-05-17 | 0.32 | 0.35 | 0.50 | -0.03 | -8.57% | 17 | 898 | 18.95% |
| EA240524C00130000 | 2024-05-09 3:29PM EDT | 2024-05-24 | 0.71 | 0.65 | 0.95 | +0.14 | +24.56% | 2 | 404 | 19.39% |
| EA240531C00130000 | 2024-05-08 9:35AM EDT | 2024-05-31 | 2.58 | 0.90 | 1.85 | 0.00 | - | 1 | 5 | 23.90% |
| EA240607C00130000 | 2024-05-09 10:24AM EDT | 2024-06-07 | 1.25 | 1.10 | 1.35 | -2.15 | -63.24% | 1 | 1 | 17.24% |
| EA240614C00130000 | 2024-05-09 10:36AM EDT | 2024-06-14 | 1.53 | 1.35 | 2.30 | +1.53 | - | 1 | 2 | 21.78% |
| EA240621C00130000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 1.70 | 1.75 | 1.80 | +0.32 | +23.19% | 376 | 829 | 16.98% |
| EA240920C00130000 | 2024-05-09 3:40PM EDT | 2024-09-20 | 5.60 | 5.50 | 5.90 | +0.37 | +7.07% | 27 | 321 | 23.26% |
| EA241220C00130000 | 2024-04-29 2:20PM EDT | 2024-12-20 | 11.00 | 8.70 | 9.30 | 0.00 | - | - | 13 | 26.50% |
| EA250117C00130000 | 2024-05-09 9:41AM EDT | 2025-01-17 | 10.20 | 9.90 | 10.30 | -0.60 | -5.56% | 2 | 400 | 27.36% |
| EA250620C00130000 | 2024-04-12 1:01PM EDT | 2025-06-20 | 16.85 | 13.80 | 14.90 | 0.00 | - | 1 | 2 | 30.18% |
| EA260116C00130000 | 2024-04-25 12:13PM EDT | 2026-01-16 | 19.80 | 18.20 | 19.60 | 0.00 | - | 2 | 12 | 31.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510P00130000 | 2024-05-09 3:26PM EDT | 2024-05-10 | 3.07 | 1.25 | 4.90 | -1.28 | -29.43% | 4 | 89 | 85.89% |
| EA240517P00130000 | 2024-05-09 1:00PM EDT | 2024-05-17 | 3.90 | 2.65 | 3.40 | -1.06 | -21.37% | 11 | 633 | 19.29% |
| EA240524P00130000 | 2024-05-09 11:38AM EDT | 2024-05-24 | 3.87 | 2.40 | 3.60 | +0.47 | +13.82% | 2 | 5 | 16.82% |
| EA240531P00130000 | 2024-05-08 2:22PM EDT | 2024-05-31 | 3.80 | 2.85 | 3.90 | 0.00 | - | 3 | 25 | 16.80% |
| EA240607P00130000 | 2024-05-06 10:18AM EDT | 2024-06-07 | 4.05 | 2.10 | 4.20 | 0.00 | - | 2 | 16 | 17.02% |
| EA240614P00130000 | 2024-05-07 3:41PM EDT | 2024-06-14 | 3.68 | 3.60 | 4.40 | +3.68 | - | - | 1 | 16.68% |
| EA240621P00130000 | 2024-05-09 11:13AM EDT | 2024-06-21 | 4.80 | 4.10 | 4.30 | -0.81 | -14.44% | 28 | 2,304 | 14.67% |
| EA240920P00130000 | 2024-05-09 2:45PM EDT | 2024-09-20 | 6.70 | 6.40 | 6.80 | -0.50 | -6.94% | 64 | 369 | 16.80% |
| EA250117P00130000 | 2024-05-09 11:35AM EDT | 2025-01-17 | 9.30 | 8.90 | 9.20 | -0.72 | -7.19% | 62 | 1,295 | 17.97% |
| EA250620P00130000 | 2024-05-09 11:52AM EDT | 2025-06-20 | 11.41 | 10.80 | 11.70 | +0.01 | +0.09% | 1 | 149 | 18.85% |
| EA260116P00130000 | 2024-05-07 10:08AM EDT | 2026-01-16 | 12.30 | 12.60 | 14.20 | 0.00 | - | 1 | 4 | 19.11% |
