La bourse est fermée

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
135,98+0,11 (+0,08 %)
À la clôture : 04:00PM EDT
136,07 +0,09 (+0,06 %)
Échanges après Bourse : 04:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EA250117C000650002023-05-30 11:21AM EDT65.0066.6569.8071.600.00-1054.35%
EA250117C000700002023-03-24 3:14PM EDT70.0054.6864.5066.000.00-1130.47%
EA250117C000750002023-11-27 2:37PM EDT75.0066.8063.3067.800.00-3375.31%
EA250117C000800002023-11-17 10:45AM EDT80.0057.7062.0064.200.00-2581.52%
EA250117C000850002024-06-04 1:24PM EDT85.0052.2851.7055.700.00-1153.02%
EA250117C000900002024-05-07 1:14PM EDT90.0044.5848.7052.000.00-2856.35%
EA250117C000950002023-05-12 11:34AM EDT95.0040.7041.1041.800.00-11131.13%
EA250117C001000002024-06-04 1:56PM EDT100.0039.4038.9040.300.00-115345.65%
EA250117C001050002024-03-07 1:20PM EDT105.0036.3030.3034.000.00-12735.45%
EA250117C001100002024-05-17 12:39PM EDT110.0023.8030.1031.100.00-210638.70%
EA250117C001150002024-05-17 2:14PM EDT115.0019.4026.0026.700.00-203335.68%
EA250117C001200002024-06-14 12:47PM EDT120.0022.1021.9022.40+6.10+38.13%111432.71%
EA250117C001250002024-05-22 12:24PM EDT125.0017.4018.1018.500.00-122530.49%
EA250117C001300002024-05-28 12:39PM EDT130.0013.5714.5016.300.00-149532.01%
EA250117C001350002024-06-04 3:45PM EDT135.0012.3011.3012.000.00-353127.58%
EA250117C001400002024-06-13 9:36AM EDT140.009.808.609.200.00-11,02626.11%
EA250117C001450002024-06-05 12:31PM EDT145.008.006.306.900.00-239925.01%
EA250117C001500002024-06-10 3:54PM EDT150.005.004.705.100.00-171,13424.27%
EA250117C001550002024-06-03 9:49AM EDT155.003.203.003.600.00-2830823.41%
EA250117C001600002024-06-13 1:13PM EDT160.002.321.952.500.00-2283222.81%
EA250117C001650002024-05-30 2:37PM EDT165.001.101.201.800.00-121322.74%
EA250117C001700002024-06-05 11:11AM EDT170.001.370.901.450.00-12216123.47%
EA250117C001750002024-06-05 11:22AM EDT175.000.810.501.050.00-156723.50%
EA250117C001800002024-06-10 9:37AM EDT180.000.480.352.500.00-115632.12%
EA250117C001850002024-04-09 10:44AM EDT185.000.550.100.400.00-41322.27%
EA250117C001900002024-02-07 1:09PM EDT190.000.650.600.950.00-64728.24%
EA250117C001950002024-05-24 11:38AM EDT195.000.210.000.200.00-212122.56%
EA250117C002000002024-06-13 9:36AM EDT200.000.150.002.200.00-223138.34%
EA250117C002100002024-06-06 9:53AM EDT210.000.120.002.150.00-21141.38%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EA250117P000550002024-06-12 10:29AM EDT55.000.100.001.450.00-17467.29%
EA250117P000600002024-05-23 9:30AM EDT60.000.200.001.850.00-14564.48%
EA250117P000650002024-02-08 3:33PM EDT65.000.400.051.650.00-11457.86%
EA250117P000700002023-02-03 11:47AM EDT70.002.551.942.280.00-5565.22%
EA250117P000750002024-05-10 10:17AM EDT75.000.500.100.750.00-1311546.75%
EA250117P000800002024-05-07 12:50PM EDT80.000.600.100.600.00-5011540.53%
EA250117P000850002024-06-11 9:51AM EDT85.000.400.051.250.00-178242.94%
EA250117P000900002024-06-11 9:52AM EDT90.000.500.152.550.00-946647.07%
EA250117P000950002024-05-22 9:54AM EDT95.000.810.201.000.00-456132.67%
EA250117P001000002024-05-21 11:05AM EDT100.001.350.600.900.00-35,63428.15%
EA250117P001050002024-05-21 11:19AM EDT105.001.800.751.200.00-257926.49%
EA250117P001100002024-06-13 12:38PM EDT110.001.401.301.550.00-13,72324.63%
EA250117P001150002024-06-14 3:09PM EDT115.002.001.853.20+0.05+2.56%155927.33%
EA250117P001200002024-06-04 3:25PM EDT120.003.052.602.900.00-41,26721.96%
EA250117P001250002024-06-14 2:30PM EDT125.003.903.603.900.00-11,11320.56%
EA250117P001300002024-06-05 3:37PM EDT130.005.005.005.400.00-2381,29819.64%
EA250117P001350002024-06-10 2:32PM EDT135.007.106.807.200.00-825518.41%
EA250117P001400002024-05-24 1:25PM EDT140.0010.139.009.600.00-229117.46%
EA250117P001450002024-05-24 1:22PM EDT145.0012.9911.9012.600.00-250316.68%
EA250117P001500002024-05-24 1:22PM EDT150.0016.3115.1016.600.00-211117.35%
EA250117P001550002024-05-31 1:10PM EDT155.0025.6617.8021.500.00-2220.03%
EA250117P001600002024-01-29 1:13PM EDT160.0022.9020.9021.300.00-21290.00%
EA250117P001700002022-10-31 11:58AM EDT170.0045.6043.2544.200.00--150.05%
EA250117P001750002022-11-04 9:34AM EDT175.0048.3043.2544.050.00-101038.52%
EA250117P001800002023-09-06 9:55AM EDT180.0059.1058.0059.000.00-1066.36%
EA250117P001850002022-11-11 1:15PM EDT185.0055.0559.7560.800.00-10060.69%