La bourse est fermée

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
136,91+0,93 (+0,68 %)
À partir de 02:08PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EA240621C000750002024-05-09 10:55AM EDT75.0051.2761.0063.600.00-11275.39%
EA240621C000800002024-02-09 1:30PM EDT80.0060.8354.4058.300.00-11324.32%
EA240621C000900002023-09-18 10:40AM EDT90.0035.2944.0044.700.00-140.00%
EA240621C001000002024-05-08 10:42AM EDT100.0027.4035.7038.700.00-11149.02%
EA240621C001050002024-01-05 11:18AM EDT105.0034.6033.2035.500.00-11105220.80%
EA240621C001100002024-06-17 12:54PM EDT110.0026.3026.1028.30+0.40+1.54%126110.16%
EA240621C001150002024-05-23 3:49PM EDT115.0019.8020.5022.300.00-120297.36%
EA240621C001200002024-05-08 3:54PM EDT120.007.2015.8019.400.00-2022490.33%
EA240621C001250002024-06-17 10:43AM EDT125.0011.7210.0012.40+0.69+6.26%631162.50%
EA240621C001260002024-06-05 12:16PM EDT126.0012.158.9012.300.00-2783.01%
EA240621C001270002024-05-22 10:03AM EDT127.008.498.1010.800.00--2465.92%
EA240621C001280002024-06-05 12:17PM EDT128.0010.107.009.400.00-1250.29%
EA240621C001290002024-06-04 2:38PM EDT129.006.966.209.400.00-163670.07%
EA240621C001300002024-06-17 10:57AM EDT130.006.876.307.60+0.62+9.92%1161,57347.17%
EA240621C001310002024-06-17 9:58AM EDT131.004.875.406.10-0.08-1.62%514628.32%
EA240621C001320002024-06-17 1:41PM EDT132.005.104.705.10-1.20-19.05%416324.66%
EA240621C001330002024-06-14 9:30AM EDT133.003.503.904.100.00-522020.85%
EA240621C001340002024-06-14 1:50PM EDT134.002.103.003.20-0.05-2.33%517519.53%
EA240621C001350002024-06-17 10:31AM EDT135.002.052.252.45+0.30+17.14%1011,44120.07%
EA240621C001360002024-06-17 1:20PM EDT136.001.401.401.60+0.19+15.70%13329717.02%
EA240621C001370002024-06-17 12:01PM EDT137.000.730.901.05-0.07-8.75%1721517.12%
EA240621C001380002024-06-17 11:57AM EDT138.000.450.500.65-0.02-4.26%2790517.31%
EA240621C001390002024-06-17 1:35PM EDT139.000.300.250.40+0.01+3.45%228617.97%
EA240621C001400002024-06-17 1:50PM EDT140.000.200.150.250.00-852,60318.90%
EA240621C001410002024-06-13 10:18AM EDT141.000.300.050.200.00-84621.24%
EA240621C001420002024-06-13 3:26PM EDT142.000.100.050.20-0.05-33.33%25924.76%
EA240621C001430002024-06-17 10:12AM EDT143.000.090.050.15-0.06-40.00%101226.17%
EA240621C001450002024-06-17 11:14AM EDT145.000.060.050.00-0.14-70.00%442,83012.50%
EA240621C001460002024-06-04 3:58PM EDT146.000.300.050.150.00-1135.25%
EA240621C001500002024-06-17 1:47PM EDT150.000.060.050.10-0.04-44.44%572,56943.07%
EA240621C001550002024-06-14 3:17PM EDT155.000.050.000.100.00-1735355.27%
EA240621C001600002024-06-06 10:28AM EDT160.000.100.000.100.00-1071860.35%
EA240621C001650002024-05-10 9:30AM EDT165.000.050.000.100.00-2039270.31%
EA240621C001700002024-04-30 9:52AM EDT170.000.050.002.150.00-6353139.65%
EA240621C001750002024-02-16 11:01AM EDT175.000.350.001.400.00-25130138.09%
EA240621C001800002024-01-19 10:41AM EDT180.000.250.000.800.00-164133.79%
EA240621C001850002024-06-10 9:30AM EDT185.000.050.000.150.00-433111.72%
EA240621C001900002023-08-16 9:46AM EDT190.000.200.050.350.00-325137.50%
EA240621C001950002023-08-09 10:34AM EDT195.000.250.050.350.00-231146.48%
EA240621C002000002023-08-16 1:29PM EDT200.000.220.000.250.00-131145.12%
EA240621C002100002024-06-05 11:57AM EDT210.000.250.000.150.00-38150.78%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EA240621P000550002024-03-22 11:45AM EDT55.000.080.002.150.00-224483.20%
EA240621P000600002024-04-04 3:51PM EDT60.000.090.001.350.00-119402.54%
EA240621P000750002023-10-25 1:21PM EDT75.000.630.000.000.00-12050.00%
EA240621P000800002023-11-10 4:50PM EDT80.000.540.150.450.00-1361238.48%
EA240621P000850002024-05-20 1:21PM EDT85.000.050.000.150.00-1346175.00%
EA240621P000900002024-02-23 10:50AM EDT90.000.130.050.700.00-4930199.80%
EA240621P000950002024-05-20 10:47AM EDT95.000.050.000.100.00-3703131.25%
EA240621P001000002024-05-14 1:06PM EDT100.000.100.000.150.00-1645120.70%
EA240621P001050002024-06-05 12:31PM EDT105.000.050.000.050.00-201,13390.63%
EA240621P001100002024-05-23 9:30AM EDT110.000.100.000.150.00-252587.89%
EA240621P001150002024-06-06 9:30AM EDT115.000.230.000.050.00-21,50462.11%
EA240621P001160002024-05-21 1:40PM EDT116.000.200.000.050.00--159.38%
EA240621P001170002024-06-17 9:33AM EDT117.000.050.000.10-0.15-75.00%1362.11%
EA240621P001180002024-06-13 11:28AM EDT118.000.050.000.150.00-202062.89%
EA240621P001200002024-06-17 10:11AM EDT120.000.050.000.05-0.01-16.67%751,96353.32%
EA240621P001230002024-06-17 1:24PM EDT123.000.060.000.10-0.11-64.71%275250.00%
EA240621P001240002024-06-17 1:24PM EDT124.000.050.050.10-0.15-75.00%8346.88%
EA240621P001250002024-06-17 1:24PM EDT125.000.090.050.10+0.01+12.50%172,33343.65%
EA240621P001260002024-06-05 12:17PM EDT126.000.180.050.150.00-1743.85%
EA240621P001280002024-06-07 11:04AM EDT128.000.160.000.000.00-111112.50%
EA240621P001290002024-06-05 11:42AM EDT129.000.250.050.200.00-146436.04%
EA240621P001300002024-06-17 1:32PM EDT130.000.090.050.10-0.02-18.18%482,74127.64%
EA240621P001310002024-06-17 10:14AM EDT131.000.120.050.15-0.16-57.14%24726.76%
EA240621P001320002024-06-17 10:56AM EDT132.000.100.100.15-0.15-60.00%5324623.15%
EA240621P001330002024-06-17 1:23PM EDT133.000.200.100.20-0.10-33.33%13921.19%
EA240621P001340002024-06-17 11:58AM EDT134.000.330.200.25-0.20-37.74%4716518.56%
EA240621P001350002024-06-17 1:32PM EDT135.000.490.350.45-0.21-30.00%371,86018.34%
EA240621P001360002024-06-17 12:36PM EDT136.000.800.600.75-0.60-42.86%64718.02%
EA240621P001370002024-06-14 3:32PM EDT137.001.651.001.150.00-1215717.29%
EA240621P001380002024-06-13 2:35PM EDT138.002.701.551.750.00-513517.48%
EA240621P001390002024-06-13 10:35AM EDT139.002.452.302.600.00-63120.12%
EA240621P001400002024-06-06 3:54PM EDT140.003.103.303.500.00-1627322.66%
EA240621P001430002024-05-31 12:46PM EDT143.0012.905.308.200.00-22069.14%
EA240621P001450002024-05-08 3:00PM EDT145.0018.566.509.800.00-130071.24%
EA240621P001500002024-05-08 3:00PM EDT150.0023.2011.0014.800.00-53092.19%
EA240621P001600002023-05-10 12:23PM EDT160.0035.9033.4034.800.00--0298.14%