La bourse ferme dans 4 h 11 min

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
147,00+0,33 (+0,22 %)
À la clôture : 04:00PM EDT
147,06 +0,06 (+0,04 %)
Avant Bourse : 07:15AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EA240719C001150002024-05-22 11:43AM EDT115.0020.2022.5026.400.00-220.00%
EA240719C001250002024-06-24 9:41AM EDT125.0016.300.000.000.00-1380.00%
EA240719C001300002024-07-17 3:32PM EDT130.0017.110.000.000.00-32450.00%
EA240719C001330002024-07-01 12:45PM EDT133.005.400.000.000.00--20.00%
EA240719C001340002024-07-01 1:08PM EDT134.004.300.000.000.00-190.00%
EA240719C001350002024-07-17 12:25PM EDT135.0013.200.000.000.00-37880.00%
EA240719C001360002024-07-09 2:31PM EDT136.005.640.000.000.00--10.00%
EA240719C001370002024-07-09 12:44PM EDT137.003.610.000.000.00-2170.00%
EA240719C001380002024-07-16 9:53AM EDT138.006.800.000.000.00-4190.00%
EA240719C001390002024-07-12 1:35PM EDT139.006.890.000.000.00-67600.00%
EA240719C001400002024-07-17 12:48PM EDT140.008.200.000.000.00-652,7860.00%
EA240719C001410002024-07-17 12:08PM EDT141.007.100.000.000.00-21180.00%
EA240719C001420002024-07-17 2:15PM EDT142.005.260.000.000.00-64700.00%
EA240719C001430002024-07-17 12:02PM EDT143.005.030.000.000.00-41900.00%
EA240719C001440002024-07-16 2:27PM EDT144.002.560.000.000.00-144850.00%
EA240719C001450002024-07-17 3:43PM EDT145.002.630.000.000.00-243,0360.00%
EA240719C001460002024-07-17 3:39PM EDT146.001.910.000.000.00-421190.00%
EA240719C001470002024-07-17 3:57PM EDT147.001.200.000.000.00-915800.01%
EA240719C001480002024-07-17 3:06PM EDT148.000.800.000.000.00-2317703.13%
EA240719C001490002024-07-17 3:55PM EDT149.000.500.000.000.00-2843246.25%
EA240719C001500002024-07-17 3:57PM EDT150.000.250.000.000.00-8216636.25%
EA240719C001525002024-07-17 2:50PM EDT152.500.150.000.000.00-256112.50%
EA240719C001550002024-07-17 3:51PM EDT155.000.050.000.000.00-267812.50%
EA240719C001575002024-07-16 9:32AM EDT157.500.300.000.000.00-1525.00%
EA240719C001600002024-07-17 11:18AM EDT160.000.130.000.000.00-169325.00%
EA240719C001625002024-07-16 3:24PM EDT162.500.05-0.000.00---25.00%
EA240719C001650002024-07-15 2:47PM EDT165.000.050.000.000.00-2525.00%
EA240719C001675002024-07-17 10:58AM EDT167.500.06-0.300.00-5-110.35%
EA240719C001700002024-07-17 11:32AM EDT170.000.070.000.000.00-107050.00%
EA240719C001750002024-07-12 3:20PM EDT175.000.070.000.000.00--250.00%
EA240719C001800002024-07-08 1:27PM EDT180.000.050.000.000.00--150.00%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EA240719P000750002024-07-16 1:19PM EDT75.000.33-0.000.00---50.00%
EA240719P001150002024-07-12 3:53PM EDT115.000.010.000.000.00-219550.00%
EA240719P001200002024-07-11 10:00AM EDT120.000.050.000.000.00-2040250.00%
EA240719P001240002024-07-15 10:29AM EDT124.000.050.000.000.00-72750.00%
EA240719P001250002024-07-16 11:58AM EDT125.000.050.000.000.00-1826250.00%
EA240719P001270002024-07-15 11:42AM EDT127.000.050.000.000.00-141950.00%
EA240719P001280002024-07-15 9:46AM EDT128.000.050.000.000.00-32850.00%
EA240719P001290002024-07-15 9:57AM EDT129.000.050.000.000.00-1150.00%
EA240719P001300002024-07-02 2:32PM EDT130.000.200.000.000.00-131450.00%
EA240719P001310002024-07-10 10:26AM EDT131.000.260.000.000.00-110125.00%
EA240719P001320002024-07-16 9:39AM EDT132.000.050.000.000.00-2325.00%
EA240719P001330002024-07-02 9:55AM EDT133.000.440.000.000.00--425.00%
EA240719P001340002024-07-01 3:30PM EDT134.000.750.000.000.00--125.00%
EA240719P001350002024-07-10 1:17PM EDT135.000.170.000.000.00-421725.00%
EA240719P001360002024-07-11 3:36PM EDT136.000.100.000.000.00-1258325.00%
EA240719P001370002024-07-15 12:42PM EDT137.000.150.000.000.00-14525.00%
EA240719P001380002024-07-15 9:50AM EDT138.000.100.000.000.00-105725.00%
EA240719P001390002024-07-11 2:29PM EDT139.000.200.000.000.00-23025.00%
EA240719P001400002024-07-17 2:07PM EDT140.000.100.000.000.00-126012.50%
EA240719P001410002024-07-17 11:34AM EDT141.000.070.000.000.00-610712.50%
EA240719P001420002024-07-17 9:34AM EDT142.000.050.000.000.00-13912.50%
EA240719P001430002024-07-17 12:01PM EDT143.000.110.000.000.00-29012.50%
EA240719P001440002024-07-17 2:42PM EDT144.000.250.000.000.00-131216.25%
EA240719P001450002024-07-17 3:59PM EDT145.000.500.000.000.00-292166.25%
EA240719P001460002024-07-17 3:59PM EDT146.000.790.000.000.00-14633.13%
EA240719P001470002024-07-17 3:10PM EDT147.001.450.000.000.00-85880.01%
EA240719P001480002024-07-17 3:40PM EDT148.001.750.000.000.00-71630.00%
EA240719P001490002024-07-17 1:15PM EDT149.002.200.000.000.00-330.00%
EA240719P001500002024-07-15 9:35AM EDT150.004.500.000.000.00-110.00%
EA240719P001525002024-07-12 9:50AM EDT152.506.200.000.000.00--90.00%
EA240719P001575002024-07-15 3:27PM EDT157.5013.500.000.000.00-110.00%