La bourse est fermée

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
141,70+2,64 (+1,90 %)
À partir de 12:35PM EDT. Marché ouvert.
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 EDT126.009.7013.9017.900.00-1161.04%
EA240628C001270002024-05-21 1:42PM EDT127.003.909.2013.200.00-440.00%
EA240628C001280002024-06-05 2:47PM EDT128.0010.2511.6015.200.00-130295.90%
EA240628C001290002024-05-22 10:01AM EDT129.006.678.1012.100.00--00.00%
EA240628C001300002024-06-21 9:30AM EDT130.008.319.8013.800.00-1799.37%
EA240628C001310002024-06-05 11:03AM EDT131.007.128.8012.800.00-11394.19%
EA240628C001320002024-05-31 12:47PM EDT132.002.177.9011.900.00-232190.94%
EA240628C001330002024-05-31 11:53AM EDT133.002.006.9010.800.00-101583.72%
EA240628C001340002024-06-21 11:58AM EDT134.004.106.6010.000.00-12282.08%
EA240628C001350002024-06-24 9:36AM EDT135.005.635.808.90+1.64+41.10%23274.78%
EA240628C001360002024-06-24 11:14AM EDT136.006.005.007.30+2.62+77.51%69158.45%
EA240628C001370002024-06-24 11:34AM EDT137.004.683.905.60+2.10+81.40%46284439.99%
EA240628C001380002024-06-24 12:03PM EDT138.003.904.004.40+2.47+172.73%294431.20%
EA240628C001390002024-06-24 11:31AM EDT139.002.653.003.70+1.80+211.76%313331.69%
EA240628C001400002024-06-24 11:34AM EDT140.002.082.252.50+1.23+144.71%93522222.80%
EA240628C001410002024-06-24 12:16PM EDT141.001.601.601.70+1.20+300.00%11611220.02%
EA240628C001420002024-06-24 12:16PM EDT142.001.051.001.10+0.77+275.00%102718.80%
EA240628C001430002024-06-24 12:03PM EDT143.000.550.550.65+0.44+400.00%6614117.87%
EA240628C001440002024-06-24 12:09PM EDT144.000.350.300.40-0.41-53.95%17818.31%
EA240628C001450002024-06-24 9:59AM EDT145.000.200.200.25+0.05+33.33%83319.04%
EA240628C001460002024-06-13 2:11PM EDT146.000.160.100.20+0.06+60.00%1421.24%
EA240628C001500002024-06-21 3:21PM EDT150.000.100.050.800.00-121251.22%
EA240628C001600002024-06-24 10:05AM EDT160.000.050.000.300.00-901158.01%
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 EDT110.000.050.000.100.00-202194.14%
EA240628P001130002024-05-13 12:17PM EDT113.000.210.002.200.00-11152.64%
EA240628P001150002024-06-24 9:50AM EDT115.000.050.000.10-0.05-50.00%201079.30%
EA240628P001170002024-05-22 10:47AM EDT117.000.150.001.000.00-5050110.06%
EA240628P001180002024-06-24 9:34AM EDT118.000.050.000.10-0.18-78.26%10510170.70%
EA240628P001200002024-06-05 12:13PM EDT120.000.090.000.100.00-210764.84%
EA240628P001210002024-06-24 10:55AM EDT121.000.050.000.05-0.10-66.67%15356.64%
EA240628P001220002024-06-24 10:55AM EDT122.000.050.000.10-0.01-16.67%3859.38%
EA240628P001230002024-06-24 11:20AM EDT123.000.050.000.10-0.35-87.50%1356.45%
EA240628P001240002024-06-24 11:26AM EDT124.000.050.000.25-0.29-85.29%8262.11%
EA240628P001250002024-06-04 2:44PM EDT125.000.050.000.10-0.25-83.33%12650.78%
EA240628P001260002024-05-31 12:46PM EDT126.001.150.050.750.00-4571.19%
EA240628P001270002024-06-21 12:53PM EDT127.000.180.050.800.00-2668.56%
EA240628P001280002024-06-03 12:57PM EDT128.000.900.050.750.00-858163.77%
EA240628P001290002024-06-07 12:14PM EDT129.000.200.050.800.00-131260.99%
EA240628P001300002024-06-24 9:36AM EDT130.000.100.050.250.00-144350.10%
EA240628P001310002024-06-14 11:09AM EDT131.000.470.050.800.00-11453.42%
EA240628P001320002024-06-20 3:47PM EDT132.000.200.050.800.00-95047960.40%
EA240628P001330002024-06-24 9:56AM EDT133.000.050.050.20-0.15-75.00%12837.50%
EA240628P001340002024-06-13 3:05PM EDT134.001.060.050.200.00-1434.03%
EA240628P001350002024-06-21 3:54PM EDT135.000.200.050.200.00-8411530.57%
EA240628P001360002024-06-21 3:43PM EDT136.000.350.050.200.00-324027.00%
EA240628P001370002024-06-24 9:34AM EDT137.000.300.100.20-0.38-55.88%55923.39%
EA240628P001380002024-06-24 9:33AM EDT138.000.450.150.25-0.55-55.00%13821.09%
EA240628P001400002024-06-21 3:58PM EDT140.001.700.400.550.00-5818.48%
EA240628P001410002024-06-24 12:16PM EDT141.000.750.650.80-4.07-84.44%1016.90%
EA240628P001420002024-06-24 11:30AM EDT142.001.451.101.25-2.35-61.84%1116.50%