Marchés français ouverture 5 h 56 min
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 744,89 -88,38 (-0,24 %) EUR/USD
1,1091 +0,0015 (+0,13 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 294,55 +250,59 (+0,48 %)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240913C00145000 | 2024-09-12 9:31AM EDT | 2024-09-13 | 0.50 | 0.55 | 1.65 | 0.00 | - | 6 | 31 | 58.59% |
| EA240920C00145000 | 2024-09-12 3:19PM EDT | 2024-09-20 | 2.15 | 2.10 | 2.25 | +0.45 | +26.47% | 510 | 3,184 | 27.74% |
| EA240927C00145000 | 2024-09-12 10:18AM EDT | 2024-09-27 | 2.40 | 2.80 | 3.10 | -0.70 | -22.58% | 8 | 8 | 27.52% |
| EA241004C00145000 | 2024-09-09 9:55AM EDT | 2024-10-04 | 3.76 | 3.20 | 4.80 | 0.00 | - | 1 | 1 | 34.71% |
| EA241011C00145000 | 2024-09-09 12:03PM EDT | 2024-10-11 | 4.40 | 3.60 | 3.90 | 0.00 | - | 1 | 5 | 24.70% |
| EA241018C00145000 | 2024-09-12 3:53PM EDT | 2024-10-18 | 4.10 | 4.10 | 4.30 | +0.80 | +24.24% | 69 | 441 | 24.38% |
| EA241220C00145000 | 2024-09-12 2:53PM EDT | 2024-12-20 | 7.90 | 8.00 | 8.20 | +0.40 | +5.33% | 11 | 371 | 27.67% |
| EA250117C00145000 | 2024-09-12 2:55PM EDT | 2025-01-17 | 9.10 | 9.00 | 9.20 | +0.70 | +8.33% | 7 | 607 | 27.37% |
| EA250620C00145000 | 2024-09-03 12:53PM EDT | 2025-06-20 | 14.00 | 14.10 | 14.50 | -2.69 | -16.12% | 1 | 89 | 28.91% |
| EA260116C00145000 | 2024-09-12 11:52AM EDT | 2026-01-16 | 19.00 | 19.10 | 19.70 | -2.70 | -12.44% | 4 | 74 | 29.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240913P00145000 | 2024-09-12 9:34AM EDT | 2024-09-13 | 1.37 | 0.30 | 0.95 | -1.83 | -57.19% | 7 | 78 | 27.05% |
| EA240920P00145000 | 2024-09-12 3:10PM EDT | 2024-09-20 | 2.23 | 2.10 | 2.25 | -0.52 | -18.91% | 27 | 691 | 24.81% |
| EA240927P00145000 | 2024-09-10 3:16PM EDT | 2024-09-27 | 3.52 | 2.65 | 2.90 | 0.00 | - | 2 | 14 | 23.68% |
| EA241004P00145000 | 2024-09-11 11:56AM EDT | 2024-10-04 | 5.00 | 3.00 | 3.20 | 0.00 | - | 4 | 6 | 21.67% |
| EA241011P00145000 | 2024-08-29 11:58AM EDT | 2024-10-11 | 1.64 | 3.10 | 3.50 | 0.00 | - | - | 9 | 20.72% |
| EA241018P00145000 | 2024-09-12 3:06PM EDT | 2024-10-18 | 3.80 | 3.60 | 3.80 | -1.40 | -26.92% | 30 | 484 | 20.25% |
| EA241025P00145000 | 2024-09-05 3:14PM EDT | 2024-10-25 | 4.30 | 3.80 | 4.10 | 0.00 | - | - | 1 | 20.04% |
| EA241220P00145000 | 2024-09-12 3:04PM EDT | 2024-12-20 | 6.60 | 6.40 | 6.60 | -0.50 | -7.04% | 42 | 158 | 21.53% |
| EA250117P00145000 | 2024-09-12 2:45PM EDT | 2025-01-17 | 7.10 | 6.90 | 7.30 | -0.60 | -7.79% | 15 | 780 | 21.06% |
| EA250321P00145000 | 2024-09-12 2:38PM EDT | 2025-03-21 | 8.60 | 8.30 | 9.20 | -0.60 | -6.52% | 3 | 86 | 21.79% |
| EA250620P00145000 | 2024-09-04 12:58PM EDT | 2025-06-20 | 9.30 | 10.20 | 10.60 | 0.00 | - | 22 | 169 | 20.69% |
| EA260116P00145000 | 2024-08-29 12:51PM EDT | 2026-01-16 | 10.90 | 12.90 | 13.70 | 0.00 | - | 1 | 4 | 20.31% |
