La bourse est fermée
Dow Jones
37 960,01 -426,08 (-1,11 %) Nasdaq
15 790,73 -192,35 (-1,20 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) HANG SENG
17 763,03 +16,12 (+0,09 %) 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 03:09PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524C00110000 | 2024-04-19 3:50PM EDT | 110.00 | 18.50 | 15.60 | 18.80 | 0.00 | - | 12 | 12 | 62.31% |
| EA240524C00118000 | 2024-04-05 3:51PM EDT | 118.00 | 14.60 | 10.00 | 10.40 | 0.00 | - | 2 | 0 | 37.60% |
| EA240524C00126000 | 2024-04-24 3:54PM EDT | 126.00 | 5.53 | 4.50 | 4.70 | 0.00 | - | 2 | 1 | 32.67% |
| EA240524C00127000 | 2024-04-23 2:08PM EDT | 127.00 | 4.69 | 3.80 | 4.20 | 0.00 | - | - | 1 | 32.61% |
| EA240524C00130000 | 2024-04-24 2:09PM EDT | 130.00 | 3.30 | 2.55 | 2.75 | 0.00 | - | - | 0 | 31.13% |
| EA240524C00131000 | 2024-04-19 12:30PM EDT | 131.00 | 2.54 | 2.15 | 2.40 | 0.00 | - | 1 | 4 | 31.09% |
| EA240524C00132000 | 2024-04-29 2:40PM EDT | 132.00 | 2.45 | 1.70 | 2.05 | 0.00 | - | 2 | 12 | 30.76% |
| EA240524C00133000 | 2024-04-29 10:34AM EDT | 133.00 | 2.20 | 1.40 | 1.75 | 0.00 | - | 2 | 4 | 30.57% |
| EA240524C00134000 | 2024-04-15 10:32AM EDT | 134.00 | 2.00 | 1.30 | 1.50 | 0.00 | - | 1 | 2 | 30.54% |
| EA240524C00135000 | 2024-04-26 3:49PM EDT | 135.00 | 1.55 | 1.00 | 1.25 | 0.00 | - | 2 | 2 | 30.20% |
| EA240524C00136000 | 2024-04-26 3:55PM EDT | 136.00 | 1.25 | 0.80 | 1.10 | 0.00 | - | 2 | 3 | 30.62% |
| EA240524C00137000 | 2024-04-16 10:16AM EDT | 137.00 | 1.12 | 0.70 | 0.90 | 0.00 | - | 1 | 1 | 30.25% |
| EA240524C00138000 | 2024-04-12 1:39PM EDT | 138.00 | 1.35 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 29.49% |
| EA240524C00140000 | 2024-04-29 9:48AM EDT | 140.00 | 0.66 | 0.35 | 0.55 | 0.00 | - | 6 | 11 | 30.59% |
| EA240524C00141000 | 2024-04-08 10:05AM EDT | 141.00 | 1.23 | 0.30 | 0.45 | 0.00 | - | - | 10 | 30.47% |
| EA240524C00142000 | 2024-04-29 9:50AM EDT | 142.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 2 | 4 | 30.03% |
| EA240524C00150000 | 2024-04-24 12:49PM EDT | 150.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 10 | 53.47% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524P00110000 | 2024-04-29 11:15AM EDT | 110.00 | 0.26 | 0.25 | 0.40 | 0.00 | - | 1 | 103 | 37.84% |
| EA240524P00116000 | 2024-04-18 1:17PM EDT | 116.00 | 1.15 | 0.75 | 0.85 | 0.00 | - | - | 1 | 33.30% |
| EA240524P00119000 | 2024-04-18 1:18PM EDT | 119.00 | 1.75 | 1.20 | 1.35 | 0.00 | - | 1 | 7 | 32.13% |
| EA240524P00120000 | 2024-04-04 2:21PM EDT | 120.00 | 1.15 | 1.40 | 1.55 | 0.00 | - | 1 | 1 | 31.59% |
| EA240524P00122000 | 2024-04-16 11:17AM EDT | 122.00 | 2.28 | 1.90 | 2.05 | 0.00 | - | - | 50 | 30.71% |
| EA240524P00123000 | 2024-04-26 9:39AM EDT | 123.00 | 1.93 | 2.20 | 2.40 | 0.00 | - | 1 | 3 | 30.71% |
| EA240524P00124000 | 2024-04-11 3:33PM EDT | 124.00 | 2.00 | 2.50 | 2.80 | 0.00 | - | - | 2 | 30.80% |
| EA240524P00125000 | 2024-04-26 9:39AM EDT | 125.00 | 2.48 | 2.90 | 3.20 | 0.00 | - | 1 | 3 | 30.59% |
| EA240524P00126000 | 2024-04-15 1:22PM EDT | 126.00 | 3.40 | 3.40 | 3.50 | 0.00 | - | - | 1 | 29.32% |
| EA240524P00127000 | 2024-04-30 11:53AM EDT | 127.00 | 3.75 | 3.60 | 4.00 | +0.65 | +20.97% | 30 | 62 | 29.30% |
| EA240524P00128000 | 2024-04-25 11:58AM EDT | 128.00 | 4.38 | 4.40 | 4.60 | 0.00 | - | - | 1 | 29.70% |
| EA240524P00129000 | 2024-04-26 3:55PM EDT | 129.00 | 4.30 | 5.00 | 5.30 | 0.00 | - | 2 | 16 | 30.59% |
| EA240524P00130000 | 2024-04-12 10:57AM EDT | 130.00 | 4.85 | 5.40 | 5.90 | 0.00 | - | 1 | 1 | 30.43% |
| EA240524P00131000 | 2024-04-24 1:51PM EDT | 131.00 | 5.70 | 6.10 | 6.50 | 0.00 | - | 13 | 14 | 29.97% |
| EA240524P00135000 | 2024-04-22 3:58PM EDT | 135.00 | 9.40 | 7.30 | 9.50 | 0.00 | - | - | 1 | 30.32% |
| EA240524P00136000 | 2024-04-22 3:58PM EDT | 136.00 | 9.90 | 8.00 | 11.80 | 0.00 | - | - | 2 | 44.51% |
| EA240524P00137000 | 2024-04-22 3:58PM EDT | 137.00 | 10.58 | 8.80 | 12.50 | 0.00 | - | 1 | 5 | 43.99% |
