La bourse ferme dans 1 h 24 min
CAC 40
8 016,96 -48,19 (-0,60 %) Euro Stoxx 50
4 946,70 -34,39 (-0,69 %) Dow Jones
38 191,72 -194,37 (-0,51 %) EUR/USD
1,0716 -0,0009 (-0,09 %) Gold future
2 320,00 -37,70 (-1,60 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:05AM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00126000 | 2024-04-18 1:50PM EDT | 126.00 | 3.50 | 4.00 | 4.30 | 0.00 | - | - | 3 | 44.85% |
| EA240510C00127000 | 2024-04-29 11:25AM EDT | 127.00 | 4.20 | 3.50 | 3.70 | 0.00 | - | 7 | 25 | 43.63% |
| EA240510C00128000 | 2024-04-29 2:33PM EDT | 128.00 | 3.50 | 2.95 | 3.20 | 0.00 | - | 34 | 104 | 43.10% |
| EA240510C00129000 | 2024-04-29 3:59PM EDT | 129.00 | 3.00 | 2.55 | 2.70 | 0.00 | - | 40 | 42 | 42.08% |
| EA240510C00130000 | 2024-04-29 3:52PM EDT | 130.00 | 2.45 | 2.20 | 2.30 | 0.00 | - | 40 | 37 | 41.72% |
| EA240510C00131000 | 2024-04-29 11:52AM EDT | 131.00 | 2.35 | 1.75 | 1.95 | 0.00 | - | 2 | 7 | 41.46% |
| EA240510C00132000 | 2024-04-29 1:28PM EDT | 132.00 | 1.85 | 1.45 | 1.55 | 0.00 | - | 8 | 12 | 40.04% |
| EA240510C00133000 | 2024-04-29 11:52AM EDT | 133.00 | 1.65 | 1.20 | 1.35 | 0.00 | - | 4 | 119 | 40.72% |
| EA240510C00134000 | 2024-04-29 1:23PM EDT | 134.00 | 1.30 | 1.00 | 1.10 | 0.00 | - | 3 | 54 | 40.28% |
| EA240510C00135000 | 2024-04-29 9:32AM EDT | 135.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 10 | 18 | 40.09% |
| EA240510C00136000 | 2024-04-26 2:33PM EDT | 136.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 11 | 25 | 40.28% |
| EA240510C00137000 | 2024-04-26 11:07AM EDT | 137.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 2 | 5 | 39.99% |
| EA240510C00138000 | 2024-04-26 2:01PM EDT | 138.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 3 | 37 | 40.28% |
| EA240510C00139000 | 2024-04-29 3:48PM EDT | 139.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 2 | 11 | 40.19% |
| EA240510C00140000 | 2024-04-29 9:45AM EDT | 140.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 5 | 41 | 41.07% |
| EA240510C00141000 | 2024-04-22 3:54PM EDT | 141.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 39.99% |
| EA240510C00142000 | 2024-04-26 12:45PM EDT | 142.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 2 | 5 | 55.42% |
| EA240510C00143000 | 2024-04-16 2:09PM EDT | 143.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 57.76% |
| EA240510C00144000 | 2024-04-15 10:56AM EDT | 144.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 50.29% |
| EA240510C00145000 | 2024-04-16 9:51AM EDT | 145.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.34% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510P00113000 | 2024-04-26 3:45PM EDT | 113.00 | 0.22 | 0.25 | 0.35 | 0.00 | - | 7 | 7 | 46.88% |
| EA240510P00115000 | 2024-04-18 1:23PM EDT | 115.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | - | 1 | 44.14% |
| EA240510P00117000 | 2024-04-04 2:31PM EDT | 117.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 12 | 12 | 41.70% |
| EA240510P00118000 | 2024-04-29 2:32PM EDT | 118.00 | 0.53 | 0.60 | 0.75 | 0.00 | - | 1 | 1 | 41.55% |
| EA240510P00119000 | 2024-04-18 12:34PM EDT | 119.00 | 1.24 | 0.75 | 0.85 | 0.00 | - | 2 | 23 | 40.06% |
| EA240510P00120000 | 2024-04-29 9:53AM EDT | 120.00 | 0.88 | 0.95 | 1.05 | 0.00 | - | 10 | 20 | 39.92% |
| EA240510P00121000 | 2024-04-25 9:51AM EDT | 121.00 | 1.24 | 1.10 | 1.25 | 0.00 | - | 2 | 6 | 39.26% |
| EA240510P00122000 | 2024-04-29 2:58PM EDT | 122.00 | 1.25 | 1.35 | 1.50 | 0.00 | - | 1 | 108 | 38.87% |
| EA240510P00123000 | 2024-04-24 2:57PM EDT | 123.00 | 1.68 | 1.60 | 1.75 | 0.00 | - | 5 | 66 | 37.99% |
| EA240510P00124000 | 2024-04-29 9:46AM EDT | 124.00 | 1.70 | 1.95 | 2.05 | 0.00 | - | 10 | 27 | 37.26% |
| EA240510P00125000 | 2024-04-29 9:48AM EDT | 125.00 | 2.10 | 2.25 | 2.40 | 0.00 | - | 10 | 41 | 36.62% |
| EA240510P00126000 | 2024-04-26 3:36PM EDT | 126.00 | 2.45 | 2.70 | 2.85 | 0.00 | - | 1 | 23 | 36.60% |
| EA240510P00127000 | 2024-04-29 10:34AM EDT | 127.00 | 2.60 | 3.20 | 3.40 | 0.00 | - | 7 | 101 | 37.16% |
| EA240510P00128000 | 2024-04-29 2:32PM EDT | 128.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 6 | 12 | 35.43% |
| EA240510P00129000 | 2024-04-29 2:32PM EDT | 129.00 | 3.90 | 4.10 | 4.30 | 0.00 | - | 3 | 17 | 34.23% |
| EA240510P00130000 | 2024-04-29 10:32AM EDT | 130.00 | 4.10 | 4.60 | 4.90 | 0.00 | - | 22 | 42 | 33.57% |
| EA240510P00131000 | 2024-04-24 1:41PM EDT | 131.00 | 5.55 | 5.40 | 5.70 | 0.00 | - | 6 | 13 | 34.86% |
| EA240510P00132000 | 2024-04-26 12:39PM EDT | 132.00 | 5.49 | 6.00 | 6.20 | 0.00 | - | 2 | 1 | 31.42% |
| EA240510P00133000 | 2024-04-16 2:59PM EDT | 133.00 | 7.18 | 6.80 | 7.00 | 0.00 | - | 1 | 3 | 31.42% |
