La bourse est fermée

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
136,86+0,88 (+0,65 %)
À partir de 02:10PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EA260116C000850002024-06-04 1:24PM EDT85.0057.5056.8059.800.00-1148.35%
EA260116C000900002024-06-03 11:47AM EDT90.0051.800.0055.900.00-1347.00%
EA260116C001000002024-06-04 1:56PM EDT100.0046.0244.0048.400.00-1144.44%
EA260116C001100002023-12-06 1:16PM EDT110.0043.1137.8041.500.00-2242.38%
EA260116C001150002023-12-04 4:10PM EDT115.0038.1634.0037.600.00-2040.30%
EA260116C001250002024-06-07 2:08PM EDT125.0028.6927.5029.100.00-11434.76%
EA260116C001300002024-06-10 9:55AM EDT130.0024.0624.1025.20-1.34-5.28%11432.43%
EA260116C001350002024-06-17 12:40PM EDT135.0021.3921.2022.40-1.71-7.40%21631.61%
EA260116C001400002024-05-23 1:08PM EDT140.0018.4018.4019.800.00-214430.85%
EA260116C001450002024-06-13 9:52AM EDT145.0016.1015.6016.800.00-14729.27%
EA260116C001500002024-06-05 9:34AM EDT150.0015.0513.3014.800.00-11928.90%
EA260116C001550002024-06-04 2:26PM EDT155.0011.5711.1012.300.00-103527.55%
EA260116C001600002024-06-04 2:27PM EDT160.009.829.3010.500.00-1016626.95%
EA260116C001650002024-05-29 12:20PM EDT165.007.607.609.600.00-32227.50%
EA260116C001700002024-05-23 10:18AM EDT170.007.256.207.900.00-12526.57%
EA260116C001750002024-05-23 1:10PM EDT175.005.595.006.400.00-11225.67%
EA260116C001800002024-01-22 2:27PM EDT180.006.347.107.900.00-4729.76%
EA260116C001850002024-05-22 9:33AM EDT185.003.203.204.300.00-2724.61%
EA260116C001900002024-03-05 10:30AM EDT190.004.603.203.600.00-1424.40%
EA260116C001950002024-04-15 10:11AM EDT195.002.200.001.550.00-13420.22%
EA260116C002000002024-06-12 12:33PM EDT200.002.151.402.550.00-16424.17%
EA260116C002100002024-06-07 2:18PM EDT210.001.300.751.900.00-11524.32%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EA260116P000600002024-02-20 10:30AM EDT60.000.750.351.250.00-1642.42%
EA260116P000650002023-12-28 10:30AM EDT65.000.950.551.300.00-1339.14%
EA260116P000700002024-04-26 11:32AM EDT70.001.350.402.400.00-110441.70%
EA260116P000750002024-03-19 3:31PM EDT75.001.701.652.100.00-101036.77%
EA260116P000850002024-03-19 9:30AM EDT85.002.500.000.000.00-50506.25%
EA260116P000900002024-05-21 2:39PM EDT90.002.751.605.000.00-50053536.69%
EA260116P000950002024-05-10 10:20AM EDT95.003.401.202.850.00-51327.24%
EA260116P001000002024-05-28 11:24AM EDT100.003.691.903.300.00-12025.67%
EA260116P001050002024-05-16 12:21PM EDT105.005.002.454.100.00-2824.81%
EA260116P001100002024-05-21 10:42AM EDT110.006.004.106.800.00-11227.59%
EA260116P001150002024-06-05 9:33AM EDT115.005.505.105.800.00-1027622.46%
EA260116P001200002024-06-13 10:55AM EDT120.006.606.307.000.00-11921.53%
EA260116P001250002024-06-13 10:29AM EDT125.007.887.609.400.00-23722.25%
EA260116P001300002024-06-10 12:57PM EDT130.009.809.2010.500.00-14020.44%
EA260116P001350002024-06-10 9:46AM EDT135.0011.4011.0012.500.00-33219.70%
EA260116P001400002024-06-11 10:32AM EDT140.0013.7012.9014.200.00-212418.13%
EA260116P001500002024-04-08 3:10PM EDT150.0023.5025.4027.000.00--127.57%
EA260116P001550002024-01-30 4:03PM EDT155.0022.1020.7021.600.00--2013.74%
EA260116P001650002024-05-16 12:22PM EDT165.0036.5027.0031.600.00-1017.19%