La bourse est fermée
Dow Jones
40 731,08 -98,51 (-0,24 %) Nasdaq
17 023,35 +138,74 (+0,82 %) Nikkei 225
36 159,16 -56,59 (-0,16 %) EUR/USD
1,1030 -0,0010 (-0,09 %) HANG SENG
17 234,09 +37,13 (+0,22 %) Bitcoin EUR
52 552,03 +758,54 (+1,46 %)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:57PM EDT. Marché ouvert.
Prix d’exercice:140.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240920C00140000 | 2024-09-10 9:51AM EDT | 2024-09-20 | 5.40 | 5.00 | 5.30 | -0.60 | -10.00% | 1 | 1,227 | 32.25% |
| EA241018C00140000 | 2024-09-10 12:29PM EDT | 2024-10-18 | 6.83 | 6.90 | 7.10 | -0.81 | -10.60% | 2 | 9 | 27.52% |
| EA241220C00140000 | 2024-09-09 3:21PM EDT | 2024-12-20 | 11.04 | 10.50 | 10.80 | 0.00 | - | 1 | 75 | 29.69% |
| EA250117C00140000 | 2024-09-06 3:27PM EDT | 2025-01-17 | 12.05 | 11.60 | 11.90 | 0.00 | - | 6 | 1,007 | 29.61% |
| EA250321C00140000 | 2024-09-06 2:55PM EDT | 2025-03-21 | 14.30 | 14.00 | 14.20 | 0.00 | - | 34 | 94 | 29.96% |
| EA250620C00140000 | 2024-08-22 12:52PM EDT | 2025-06-20 | 19.93 | 16.60 | 16.90 | 0.00 | - | 5 | 73 | 30.18% |
| EA260116C00140000 | 2024-08-23 3:40PM EDT | 2026-01-16 | 24.57 | 21.50 | 22.00 | 0.00 | - | 10 | 159 | 30.75% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240913P00140000 | 2024-09-06 3:06PM EDT | 2024-09-13 | 0.60 | 0.25 | 0.30 | 0.00 | - | 5 | 13 | 24.32% |
| EA240920P00140000 | 2024-09-10 12:05PM EDT | 2024-09-20 | 1.35 | 1.05 | 1.20 | +0.20 | +17.39% | 2 | 587 | 26.71% |
| EA240927P00140000 | 2024-09-10 12:11PM EDT | 2024-09-27 | 1.70 | 1.45 | 1.60 | +0.10 | +6.25% | 3 | 1 | 24.50% |
| EA241004P00140000 | 2024-09-06 3:50PM EDT | 2024-10-04 | 2.02 | 1.75 | 1.95 | -0.15 | -6.91% | 1 | 2 | 23.40% |
| EA241018P00140000 | 2024-09-09 9:30AM EDT | 2024-10-18 | 2.49 | 2.35 | 2.50 | 0.00 | - | 1 | 144 | 21.94% |
| EA241025P00140000 | 2024-09-05 3:14PM EDT | 2024-10-25 | 2.50 | 2.55 | 3.10 | 0.00 | - | - | 1 | 23.37% |
| EA241220P00140000 | 2024-09-10 11:28AM EDT | 2024-12-20 | 5.00 | 5.00 | 5.20 | +0.34 | +7.30% | 1 | 185 | 22.96% |
| EA250117P00140000 | 2024-09-06 1:07PM EDT | 2025-01-17 | 5.90 | 5.60 | 5.90 | 0.00 | - | 15 | 715 | 22.46% |
| EA250321P00140000 | 2024-09-10 10:28AM EDT | 2025-03-21 | 7.40 | 7.10 | 7.40 | +1.80 | +32.14% | 1 | 143 | 22.14% |
| EA250620P00140000 | 2024-09-05 10:32AM EDT | 2025-06-20 | 7.90 | 8.80 | 9.10 | 0.00 | - | 1 | 770 | 21.71% |
| EA260116P00140000 | 2024-09-06 10:45AM EDT | 2026-01-16 | 11.40 | 11.60 | 12.00 | 0.00 | - | 1 | 215 | 20.94% |
