La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 297,32 +1 977,12 (+3,78 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240913C00155000 | 2024-09-12 9:31AM EDT | 2024-09-13 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 54.69% |
| EA240920C00155000 | 2024-09-13 2:32PM EDT | 2024-09-20 | 0.08 | 0.10 | 0.35 | +0.02 | +33.33% | 28 | 2,848 | 32.42% |
| EA240927C00155000 | 2024-09-11 9:42AM EDT | 2024-09-27 | 0.25 | 0.20 | 0.45 | 0.00 | - | 5 | 51 | 25.44% |
| EA241004C00155000 | 2024-09-04 2:53PM EDT | 2024-10-04 | 1.14 | 0.40 | 0.75 | 0.00 | - | 3 | 3 | 24.68% |
| EA241011C00155000 | 2024-09-11 1:03PM EDT | 2024-10-11 | 0.50 | 0.70 | 2.00 | 0.00 | - | 4 | 13 | 31.89% |
| EA241018C00155000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 1.10 | 1.05 | 1.15 | +0.10 | +10.00% | 29 | 357 | 22.57% |
| EA241220C00155000 | 2024-09-12 11:43AM EDT | 2024-12-20 | 3.62 | 4.10 | 4.30 | 0.00 | - | 4 | 255 | 25.84% |
| EA250117C00155000 | 2024-09-12 3:58PM EDT | 2025-01-17 | 4.60 | 5.00 | 5.30 | 0.00 | - | 12 | 627 | 25.92% |
| EA250321C00155000 | 2024-09-12 2:23PM EDT | 2025-03-21 | 7.10 | 7.00 | 7.80 | +0.20 | +2.90% | 3 | 231 | 27.36% |
| EA250620C00155000 | 2024-09-11 12:06PM EDT | 2025-06-20 | 8.60 | 9.60 | 10.30 | 0.00 | - | 2 | 557 | 27.46% |
| EA260116C00155000 | 2024-09-12 9:44AM EDT | 2026-01-16 | 14.12 | 14.50 | 15.30 | 0.00 | - | 1 | 73 | 28.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240913P00155000 | 2024-09-09 1:40PM EDT | 2024-09-13 | 9.95 | 8.90 | 11.20 | 0.00 | - | 9 | 0 | 122.46% |
| EA240920P00155000 | 2024-08-07 3:51PM EDT | 2024-09-20 | 10.65 | 9.60 | 13.20 | 0.00 | - | 1 | 104 | 63.92% |
| EA241018P00155000 | 2024-08-30 10:16AM EDT | 2024-10-18 | 6.24 | 9.50 | 9.90 | 0.00 | - | 1 | 6 | 19.14% |
| EA241220P00155000 | 2024-09-13 10:52AM EDT | 2024-12-20 | 11.40 | 11.40 | 11.80 | +1.90 | +20.00% | 1 | 53 | 19.74% |
| EA250117P00155000 | 2024-08-28 11:43AM EDT | 2025-01-17 | 9.90 | 12.00 | 12.30 | 0.00 | - | 21 | 49 | 19.09% |
| EA250321P00155000 | 2024-07-31 11:55AM EDT | 2025-03-21 | 10.50 | 9.70 | 10.50 | 0.00 | - | - | 39 | 10.44% |
| EA250620P00155000 | 2024-09-06 10:59AM EDT | 2025-06-20 | 16.20 | 14.30 | 15.30 | 0.00 | - | 1 | 209 | 19.15% |
| EA260116P00155000 | 2024-08-28 11:21AM EDT | 2026-01-16 | 15.60 | 17.20 | 18.00 | 0.00 | - | 1 | 21 | 18.60% |
