La bourse ferme dans 3 h 54 min
CAC 40
7 459,55 -27,87 (-0,37 %) Euro Stoxx 50
4 846,91 -13,87 (-0,29 %) Dow Jones
41 606,18 -15,90 (-0,04 %) EUR/USD
1,1128 +0,0011 (+0,10 %) Gold future
2 603,80 +11,40 (+0,44 %) Bitcoin EUR
53 900,20 +728,90 (+1,37 %)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240920C00075000 | 2024-05-09 10:55AM EDT | 75.00 | 52.37 | 61.30 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| EA240920C00110000 | 2024-06-24 3:38PM EDT | 110.00 | 34.90 | 30.20 | 34.30 | 0.00 | - | 2 | 12 | 247.27% |
| EA240920C00115000 | 2024-08-16 10:26AM EDT | 115.00 | 32.11 | 29.00 | 33.00 | 0.00 | - | 1 | 18 | 274.81% |
| EA240920C00120000 | 2024-08-19 10:14AM EDT | 120.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| EA240920C00125000 | 2024-09-17 9:50AM EDT | 125.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 0.00% |
| EA240920C00130000 | 2024-09-17 3:21PM EDT | 130.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 152 | 307 | 0.00% |
| EA240920C00135000 | 2024-09-06 11:20AM EDT | 135.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 0.00% |
| EA240920C00138000 | 2024-08-30 3:51PM EDT | 138.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EA240920C00140000 | 2024-09-17 3:39PM EDT | 140.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 37 | 1,215 | 0.00% |
| EA240920C00141000 | 2024-09-12 3:32PM EDT | 141.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EA240920C00142000 | 2024-09-17 3:31PM EDT | 142.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 0.00% |
| EA240920C00143000 | 2024-09-17 3:31PM EDT | 143.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.78% |
| EA240920C00144000 | 2024-09-17 3:40PM EDT | 144.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 50 | 215 | 3.13% |
| EA240920C00145000 | 2024-09-17 3:53PM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 882 | 3,175 | 6.25% |
| EA240920C00146000 | 2024-09-17 3:46PM EDT | 146.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 75 | 483 | 6.25% |
| EA240920C00147000 | 2024-09-17 3:58PM EDT | 147.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,702 | 2,774 | 6.25% |
| EA240920C00148000 | 2024-09-17 3:56PM EDT | 148.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 234 | 609 | 12.50% |
| EA240920C00149000 | 2024-09-17 3:38PM EDT | 149.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 356 | 412 | 12.50% |
| EA240920C00150000 | 2024-09-17 3:59PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 450 | 16,268 | 12.50% |
| EA240920C00152500 | 2024-09-17 3:37PM EDT | 152.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 471 | 12.50% |
| EA240920C00155000 | 2024-09-17 3:29PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 422 | 3,544 | 25.00% |
| EA240920C00157500 | 2024-09-17 3:40PM EDT | 157.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| EA240920C00160000 | 2024-09-17 3:30PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,844 | 25.00% |
| EA240920C00162500 | 2024-09-16 3:52PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 25.00% |
| EA240920C00165000 | 2024-09-16 3:53PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 25.00% |
| EA240920C00167500 | 2024-08-21 2:52PM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| EA240920C00170000 | 2024-08-28 12:48PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 50.00% |
| EA240920C00175000 | 2024-09-16 10:15AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| EA240920C00180000 | 2024-07-29 9:30AM EDT | 180.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 115.23% |
| EA240920C00185000 | 2024-08-20 12:15PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| EA240920C00190000 | 2024-07-16 2:23PM EDT | 190.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 137.50% |
| EA240920C00200000 | 2024-08-08 1:27PM EDT | 200.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 10 | 34 | 190.43% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240920P00070000 | 2024-06-25 1:49PM EDT | 70.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 452.15% |
| EA240920P00075000 | 2024-07-30 1:00PM EDT | 75.00 | 0.58 | 0.00 | 0.35 | 0.00 | - | - | 1 | 330.47% |
| EA240920P00095000 | 2024-02-15 10:35AM EDT | 95.00 | 0.58 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 329.10% |
| EA240920P00100000 | 2024-08-20 11:43AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 50.00% |
| EA240920P00105000 | 2024-09-06 10:25AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 71 | 50.00% |
| EA240920P00110000 | 2024-09-16 12:17PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 50.00% |
| EA240920P00115000 | 2024-09-12 3:04PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 1,730 | 50.00% |
| EA240920P00120000 | 2024-09-17 1:09PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 809 | 50.00% |
| EA240920P00125000 | 2024-09-17 10:55AM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 300 | 25.00% |
| EA240920P00130000 | 2024-09-17 3:06PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 693 | 25.00% |
| EA240920P00134000 | 2024-09-16 11:46AM EDT | 134.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| EA240920P00135000 | 2024-09-17 3:58PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 131 | 965 | 12.50% |
| EA240920P00136000 | 2024-09-11 11:33AM EDT | 136.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| EA240920P00137000 | 2024-09-17 3:56PM EDT | 137.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| EA240920P00138000 | 2024-09-17 3:56PM EDT | 138.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| EA240920P00139000 | 2024-09-17 1:00PM EDT | 139.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 6.25% |
| EA240920P00140000 | 2024-09-17 3:57PM EDT | 140.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 813 | 6.25% |
| EA240920P00141000 | 2024-09-17 3:58PM EDT | 141.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 17 | 545 | 3.13% |
| EA240920P00142000 | 2024-09-17 3:58PM EDT | 142.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 91 | 433 | 1.56% |
| EA240920P00143000 | 2024-09-17 3:48PM EDT | 143.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 174 | 264 | 0.00% |
| EA240920P00144000 | 2024-09-17 3:34PM EDT | 144.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 247 | 0.00% |
| EA240920P00145000 | 2024-09-17 1:52PM EDT | 145.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 100 | 878 | 0.00% |
| EA240920P00146000 | 2024-09-17 3:50PM EDT | 146.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9 | 139 | 0.00% |
| EA240920P00147000 | 2024-09-17 11:54AM EDT | 147.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 42 | 272 | 0.00% |
| EA240920P00148000 | 2024-09-17 11:54AM EDT | 148.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 27 | 78 | 0.00% |
| EA240920P00149000 | 2024-09-17 3:31PM EDT | 149.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 50 | 93 | 0.00% |
| EA240920P00150000 | 2024-09-17 10:53AM EDT | 150.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 0.00% |
| EA240920P00152500 | 2024-09-17 3:30PM EDT | 152.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| EA240920P00155000 | 2024-08-07 3:51PM EDT | 155.00 | 10.65 | 9.60 | 13.20 | 0.00 | - | 1 | 104 | 84.23% |
| EA240920P00160000 | 2024-09-12 3:38PM EDT | 160.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EA240920P00162500 | 2024-09-12 3:38PM EDT | 162.50 | 17.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA240920P00165000 | 2024-09-17 3:30PM EDT | 165.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
