Marchés français ouverture 7 h 21 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
1,0786 +0,0002 (+0,02 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 345,39 +1 757,70 (+3,11 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00140000 | 2024-05-09 9:38AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 5 | 683 | 58.20% |
| EA240517C00140000 | 2024-05-08 10:18AM EDT | 2024-05-17 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 466 | 51.81% |
| EA240524C00140000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.18 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 50.05% |
| EA240607C00140000 | 2024-05-07 11:05AM EDT | 2024-06-07 | 1.02 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 37.06% |
| EA240614C00140000 | 2024-05-07 10:21AM EDT | 2024-06-14 | 1.30 | 0.00 | 1.35 | +1.30 | - | - | 1 | 32.91% |
| EA240621C00140000 | 2024-05-09 1:46PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 5 | 2,174 | 17.63% |
| EA240920C00140000 | 2024-05-09 11:29AM EDT | 2024-09-20 | 1.85 | 1.85 | 2.30 | -2.45 | -56.98% | 2 | 570 | 21.36% |
| EA241220C00140000 | 2024-05-02 1:56PM EDT | 2024-12-20 | 6.30 | 4.50 | 5.00 | 0.00 | - | - | 4 | 24.30% |
| EA250117C00140000 | 2024-05-08 3:31PM EDT | 2025-01-17 | 5.30 | 5.40 | 5.70 | 0.00 | - | 1 | 935 | 24.71% |
| EA250620C00140000 | 2024-05-08 12:57PM EDT | 2025-06-20 | 10.20 | 9.10 | 11.00 | 0.00 | - | 9 | 41 | 29.70% |
| EA260116C00140000 | 2024-04-16 10:42AM EDT | 2026-01-16 | 15.30 | 13.50 | 14.80 | 0.00 | - | 1 | 55 | 29.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510P00140000 | 2024-05-08 3:39PM EDT | 2024-05-10 | 14.30 | 11.10 | 15.10 | +14.30 | - | - | 0 | 84.38% |
| EA240517P00140000 | 2024-05-08 3:23PM EDT | 2024-05-17 | 14.00 | 11.10 | 14.50 | 0.00 | - | 104 | 1 | 71.53% |
| EA240621P00140000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 12.17 | 11.10 | 15.10 | 0.00 | - | 1 | 279 | 36.87% |
| EA240920P00140000 | 2024-04-24 2:15PM EDT | 2024-09-20 | 13.60 | 12.80 | 14.00 | 0.00 | - | 5 | 195 | 16.14% |
| EA250117P00140000 | 2024-04-10 11:25AM EDT | 2025-01-17 | 14.50 | 14.50 | 15.10 | 0.00 | - | 8 | 370 | 15.36% |
| EA250620P00140000 | 2024-03-19 11:14AM EDT | 2025-06-20 | 15.30 | 17.80 | 19.00 | 0.00 | - | 20 | 113 | 20.36% |
| EA260116P00140000 | 2024-05-01 3:39PM EDT | 2026-01-16 | 19.00 | 17.70 | 19.40 | 0.00 | - | 1 | 24 | 17.19% |
