La bourse ferme dans 5 h 51 min

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
139,06+1,21 (+0,88 %)
À la clôture : 04:00PM EDT
139,03 -0,03 (-0,02 %)
Avant Bourse : 04:00AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EA240628C001260002024-06-14 11:57AM EDT126.009.700.000.000.00-100.00%
EA240628C001270002024-05-21 1:42PM EDT127.003.909.2013.200.00-4481.05%
EA240628C001280002024-06-05 2:47PM EDT128.0010.250.000.000.00-100.00%
EA240628C001290002024-05-22 10:01AM EDT129.006.678.1012.100.00--091.41%
EA240628C001300002024-06-21 9:30AM EDT130.008.310.000.000.00-100.00%
EA240628C001310002024-06-05 11:03AM EDT131.007.120.000.000.00-100.00%
EA240628C001320002024-05-31 12:47PM EDT132.002.170.000.000.00-2300.00%
EA240628C001330002024-05-31 11:53AM EDT133.002.000.000.000.00-1000.00%
EA240628C001340002024-06-21 11:58AM EDT134.004.100.000.000.00-100.00%
EA240628C001350002024-06-21 3:15PM EDT135.003.990.000.000.00-400.00%
EA240628C001360002024-06-21 3:55PM EDT136.003.380.000.000.00-1400.00%
EA240628C001370002024-06-21 3:55PM EDT137.002.580.000.000.00-45300.00%
EA240628C001380002024-06-21 1:36PM EDT138.001.430.000.000.00-1000.00%
EA240628C001390002024-06-21 1:18PM EDT139.000.850.000.000.00-200.00%
EA240628C001400002024-06-21 3:59PM EDT140.000.850.000.000.00-1901.56%
EA240628C001410002024-06-21 3:21PM EDT141.000.400.000.000.00-603.13%
EA240628C001420002024-06-21 3:42PM EDT142.000.280.000.000.00-706.25%
EA240628C001430002024-06-21 1:09PM EDT143.000.110.000.000.00-106.25%
EA240628C001440002024-06-07 12:17PM EDT144.000.760.000.000.00-106.25%
EA240628C001450002024-06-20 1:00PM EDT145.000.150.000.000.00-106.25%
EA240628C001460002024-06-13 2:11PM EDT146.000.100.000.000.00-4012.50%
EA240628C001500002024-06-21 3:21PM EDT150.000.100.000.000.00-12012.50%
EA240628C001600002024-06-17 11:36AM EDT160.000.050.000.000.00-6025.00%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EA240628P001100002024-06-18 9:56AM EDT110.000.050.000.000.00-20050.00%
EA240628P001130002024-05-13 12:17PM EDT113.000.210.002.200.00-11143.65%
EA240628P001150002024-06-17 1:09PM EDT115.000.100.000.000.00-10025.00%
EA240628P001170002024-05-22 10:47AM EDT117.000.150.001.000.00-5050101.86%
EA240628P001180002024-05-31 3:29PM EDT118.000.230.000.000.00-100025.00%
EA240628P001200002024-06-05 12:13PM EDT120.000.090.000.000.00-2025.00%
EA240628P001210002024-06-06 9:48AM EDT121.000.150.000.000.00-2025.00%
EA240628P001220002024-06-21 3:01PM EDT122.000.060.000.000.00-5025.00%
EA240628P001230002024-05-28 1:37PM EDT123.000.400.000.000.00-2025.00%
EA240628P001240002024-05-22 1:41PM EDT124.000.340.001.750.00-2287.11%
EA240628P001250002024-06-04 2:44PM EDT125.000.300.000.000.00-10025.00%
EA240628P001260002024-05-31 12:46PM EDT126.001.150.000.000.00-4025.00%
EA240628P001270002024-06-21 12:53PM EDT127.000.180.000.000.00-2012.50%
EA240628P001280002024-06-03 12:57PM EDT128.000.900.000.000.00-85012.50%
EA240628P001290002024-06-07 12:14PM EDT129.000.200.000.000.00-1012.50%
EA240628P001300002024-06-21 1:53PM EDT130.000.100.000.000.00-1012.50%
EA240628P001310002024-06-14 11:09AM EDT131.000.470.000.000.00-1012.50%
EA240628P001320002024-06-20 3:47PM EDT132.000.200.000.000.00-950012.50%
EA240628P001330002024-06-21 12:38PM EDT133.000.200.000.000.00-17012.50%
EA240628P001340002024-06-13 3:05PM EDT134.001.060.000.000.00-106.25%
EA240628P001350002024-06-21 3:54PM EDT135.000.200.000.000.00-8406.25%
EA240628P001360002024-06-21 3:43PM EDT136.000.350.000.000.00-3206.25%
EA240628P001370002024-06-21 2:12PM EDT137.000.680.000.000.00-4703.13%
EA240628P001380002024-06-21 2:14PM EDT138.001.000.000.000.00-601.56%
EA240628P001400002024-06-21 3:58PM EDT140.001.700.000.000.00-500.00%
EA240628P001410002024-06-05 10:13AM EDT141.004.820.000.000.00--00.00%
EA240628P001420002024-06-21 10:00AM EDT142.003.800.000.000.00-100.00%