Marchés français ouverture 4 h 29 min

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
127,05-0,84 (-0,66 %)
À la clôture : 04:00PM EDT
127,08 +0,03 (+0,03 %)
Échanges après Bourse : 06:13PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EA240419C001200002024-03-19 3:47PM EDT120.008.206.108.40-6.30-43.45%11375.68%
EA240419C001240002024-04-12 9:40AM EDT124.005.103.403.600.00-11531.35%
EA240419C001250002024-04-04 3:11PM EDT125.005.662.602.750.00-23628.66%
EA240419C001270002024-04-15 3:51PM EDT127.001.351.301.45-5.45-80.15%61526.86%
EA240419C001280002024-04-15 1:42PM EDT128.000.920.850.95-0.40-30.30%172725.78%
EA240419C001290002024-04-15 3:51PM EDT129.000.550.500.60-0.50-47.62%124125.39%
EA240419C001300002024-04-15 2:06PM EDT130.000.290.250.35-0.37-56.06%3412724.95%
EA240419C001310002024-04-15 2:06PM EDT131.000.170.150.20-0.23-57.50%149624.95%
EA240419C001320002024-04-15 2:27PM EDT132.000.060.050.15-0.24-80.00%4212627.05%
EA240419C001330002024-04-11 12:50PM EDT133.000.380.000.450.00-16642.29%
EA240419C001340002024-04-12 2:28PM EDT134.000.070.001.10-0.03-30.00%148550.00%
EA240419C001350002024-04-15 11:50AM EDT135.000.200.000.60+0.10+100.00%132756.06%
EA240419C001360002024-04-11 12:36PM EDT136.000.120.001.150.00-11859.67%
EA240419C001370002024-04-12 9:51AM EDT137.000.050.000.800.00-13157.52%
EA240419C001380002024-04-03 10:13AM EDT138.000.420.001.000.00-31665.38%
EA240419C001390002024-04-11 12:36PM EDT139.000.050.001.350.00-1275.68%
EA240419C001400002024-04-15 10:24AM EDT140.000.050.000.10-0.10-66.67%166151.27%
EA240419C001410002024-03-25 1:45PM EDT141.000.210.001.100.00-514879.10%
EA240419C001420002024-04-05 10:52AM EDT142.000.050.001.300.00-2286.77%
EA240419C001440002024-03-22 10:03AM EDT144.000.180.002.150.00-11109.38%
EA240419C001450002024-04-12 10:44AM EDT145.000.020.001.000.00-161791.60%
EA240419C001460002024-03-21 3:44PM EDT146.000.150.001.000.00--2095.07%
EA240419C001470002024-03-18 3:51PM EDT147.000.190.002.150.00-22121.14%
EA240419C001500002024-04-11 12:36PM EDT150.000.040.000.250.00-336382.62%
EA240419C001550002024-03-19 9:38AM EDT155.000.040.000.900.00-1410121.39%
EA240419C001600002024-02-27 12:20PM EDT160.000.130.000.300.00-665111.33%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EA240419P000950002024-04-01 10:51AM EDT95.000.060.002.150.00--5211.62%
EA240419P001000002024-04-12 3:38PM EDT100.000.050.000.050.00-1492.97%
EA240419P001180002024-03-22 11:18AM EDT118.000.130.000.750.00-1156.84%
EA240419P001200002024-04-05 10:52AM EDT120.000.150.000.300.00-23144.24%
EA240419P001210002024-04-15 11:29AM EDT121.000.100.000.150.00-321932.81%
EA240419P001220002024-04-02 12:22PM EDT122.000.150.100.150.00-15028.52%
EA240419P001230002024-04-15 10:16AM EDT123.000.210.150.25-0.09-30.00%69428.03%
EA240419P001240002024-04-12 3:54PM EDT124.000.330.250.350.00-373026.07%
EA240419P001250002024-04-15 11:34AM EDT125.000.250.450.55-0.20-44.44%215525.29%
EA240419P001260002024-04-15 3:14PM EDT126.000.990.750.85+0.19+23.75%68224.76%
EA240419P001270002024-04-15 1:51PM EDT127.001.431.151.30+0.33+30.00%1010824.98%
EA240419P001280002024-04-15 1:22PM EDT128.001.821.701.80+0.37+25.52%216223.83%
EA240419P001290002024-04-15 3:25PM EDT129.002.582.302.50+0.68+35.79%1118724.29%
EA240419P001300002024-04-15 3:23PM EDT130.003.403.003.30+0.78+29.77%211,10024.95%
EA240419P001310002024-04-11 10:38AM EDT131.002.753.904.200.00-14326.71%
EA240419P001320002024-04-15 3:25PM EDT132.005.284.805.10+0.92+21.10%166327.05%
EA240419P001330002024-04-12 3:45PM EDT133.005.145.807.100.00-73860.94%
EA240419P001340002024-04-10 11:10AM EDT134.005.175.008.200.00-214268.70%
EA240419P001350002024-04-15 11:06AM EDT135.006.776.908.60-0.17-2.45%214157.62%
EA240419P001360002024-04-10 2:59PM EDT136.007.177.5010.600.00-11088.77%
EA240419P001380002024-04-03 1:01PM EDT138.005.0010.1012.900.00-1067.19%
EA240419P001390002024-04-04 3:11PM EDT139.009.5711.2013.500.00-1065.28%
EA240419P001400002024-04-10 3:04PM EDT140.0010.9011.0014.900.00-19862116.06%
EA240419P001450002024-03-26 2:44PM EDT145.0012.6016.3019.300.00-225122.02%
EA240419P001500002024-02-27 4:45PM EDT150.0010.7015.2019.200.00--00.00%