Marchés français ouverture 3 h 10 min

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
141,23+2,17 (+1,56 %)
À la clôture : 04:00PM EDT
141,28 +0,05 (+0,03 %)
Échanges après Bourse : 05:51PM 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 EDT126.009.7013.5017.300.00-1164.65%
EA240628C001270002024-05-21 1:42PM EDT127.003.909.2013.200.00-440.00%
EA240628C001280002024-06-05 2:47PM EDT128.0010.2511.3015.300.00-1302119.53%
EA240628C001290002024-05-22 10:01AM EDT129.006.678.1012.100.00--00.00%
EA240628C001300002024-06-21 9:30AM EDT130.008.319.5013.400.00-1752.83%
EA240628C001310002024-06-24 2:25PM EDT131.0010.208.7012.40+3.08+43.26%11353.61%
EA240628C001320002024-06-24 3:16PM EDT132.0010.557.5011.40+8.38+386.18%12198.58%
EA240628C001330002024-05-31 11:53AM EDT133.002.006.5010.400.00-101592.60%
EA240628C001340002024-06-21 11:58AM EDT134.004.105.509.400.00-12286.52%
EA240628C001350002024-06-24 9:36AM EDT135.005.634.507.70+1.64+41.10%23265.92%
EA240628C001360002024-06-24 11:14AM EDT136.006.003.707.20+2.62+77.51%69170.17%
EA240628C001370002024-06-24 11:34AM EDT137.004.684.106.30+2.10+81.40%46284465.72%
EA240628C001380002024-06-24 12:03PM EDT138.003.903.403.90+2.47+172.73%294431.79%
EA240628C001390002024-06-24 2:29PM EDT139.002.902.552.85+2.05+241.18%333325.20%
EA240628C001400002024-06-24 3:59PM EDT140.001.901.802.05+1.05+123.53%94522222.93%
EA240628C001410002024-06-24 3:47PM EDT141.001.251.151.40+0.85+212.50%14611221.75%
EA240628C001420002024-06-24 3:57PM EDT142.000.750.700.85+0.47+167.86%192720.22%
EA240628C001430002024-06-24 3:57PM EDT143.000.450.400.55+0.34+309.09%7414120.87%
EA240628C001440002024-06-24 3:45PM EDT144.000.240.200.35-0.52-68.42%19821.63%
EA240628C001450002024-06-24 9:59AM EDT145.000.200.150.25+0.05+33.33%83323.34%
EA240628C001460002024-06-24 3:39PM EDT146.000.100.100.200.00-92425.64%
EA240628C001500002024-06-21 3:21PM EDT150.000.100.050.800.00-121259.42%
EA240628C001600002024-06-24 12:57PM EDT160.000.050.000.250.00-1001164.26%
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 EDT110.000.050.000.300.00-2021121.88%
EA240628P001130002024-05-13 12:17PM EDT113.000.210.002.200.00-11168.85%
EA240628P001150002024-06-24 9:50AM EDT115.000.050.000.10-0.05-50.00%201087.50%
EA240628P001170002024-05-22 10:47AM EDT117.000.150.001.000.00-5050121.48%
EA240628P001180002024-06-24 9:34AM EDT118.000.050.000.30-0.18-78.26%10510191.99%
EA240628P001200002024-06-05 12:13PM EDT120.000.090.000.050.00-210764.84%
EA240628P001210002024-06-24 10:55AM EDT121.000.050.000.05-0.10-66.67%15362.50%
EA240628P001220002024-06-24 10:55AM EDT122.000.050.000.05-0.01-16.67%3859.38%
EA240628P001230002024-06-24 11:20AM EDT123.000.050.001.50-0.35-87.50%13106.15%
EA240628P001240002024-06-24 12:52PM EDT124.000.050.000.30-0.29-85.29%9270.31%
EA240628P001250002024-06-24 3:53PM EDT125.000.050.000.25-0.25-83.33%282664.45%
EA240628P001260002024-06-24 3:53PM EDT126.000.050.000.30-1.10-95.65%4563.09%
EA240628P001270002024-06-24 3:21PM EDT127.000.100.000.50-0.08-44.44%11666.02%
EA240628P001280002024-06-03 12:57PM EDT128.000.900.001.300.00-858179.49%
EA240628P001290002024-06-07 12:14PM EDT129.000.200.001.550.00-131279.10%
EA240628P001300002024-06-24 9:36AM EDT130.000.100.050.450.00-144354.39%
EA240628P001310002024-06-14 11:09AM EDT131.000.470.050.800.00-11457.91%
EA240628P001320002024-06-20 3:47PM EDT132.000.200.050.800.00-95047953.56%
EA240628P001330002024-06-24 9:56AM EDT133.000.050.051.10-0.15-75.00%12854.10%
EA240628P001340002024-06-13 3:05PM EDT134.001.060.050.200.00-1436.33%
EA240628P001350002024-06-21 3:54PM EDT135.000.200.050.200.00-8411532.42%
EA240628P001360002024-06-24 1:50PM EDT136.000.100.050.20-0.25-71.43%14028.42%
EA240628P001370002024-06-24 1:13PM EDT137.000.150.100.25-0.53-77.94%95925.98%
EA240628P001380002024-06-24 1:13PM EDT138.000.200.200.35-0.80-80.00%33824.27%
EA240628P001400002024-06-24 3:59PM EDT140.000.600.500.70-1.10-64.71%49820.73%
EA240628P001410002024-06-24 3:56PM EDT141.000.950.851.05-3.87-80.29%63019.70%
EA240628P001420002024-06-24 3:35PM EDT142.001.451.401.55-2.35-61.84%16118.99%