Marchés français ouverture 4 h 20 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0739 +0,0012 (+0,11 %) HANG SENG
18 412,04 +204,91 (+1,13 %) Bitcoin EUR
55 510,00 +2 145,54 (+4,02 %)
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 :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240531C00120000 | 2024-04-17 1:17PM EDT | 120.00 | 9.50 | 9.90 | 11.10 | 0.00 | - | - | 1 | 42.27% |
| EA240531C00127000 | 2024-05-01 10:45AM EDT | 127.00 | 4.56 | 4.70 | 5.40 | 0.00 | - | 3 | 4 | 32.11% |
| EA240531C00129000 | 2024-04-19 3:28PM EDT | 129.00 | 3.90 | 3.90 | 5.50 | 0.00 | - | 1 | 2 | 39.71% |
| EA240531C00130000 | 2024-05-01 10:45AM EDT | 130.00 | 3.07 | 3.40 | 5.50 | 0.00 | - | 3 | 4 | 42.82% |
| EA240531C00131000 | 2024-05-02 10:08AM EDT | 131.00 | 2.62 | 2.90 | 5.20 | -0.26 | -9.03% | 3 | 1 | 43.70% |
| EA240531C00132000 | 2024-04-24 3:32PM EDT | 132.00 | 2.65 | 2.55 | 4.30 | 0.00 | - | 1 | 3 | 40.20% |
| EA240531C00133000 | 2024-04-24 12:19PM EDT | 133.00 | 2.05 | 2.15 | 2.50 | 0.00 | - | - | 118 | 29.86% |
| EA240531C00135000 | 2024-04-24 11:44AM EDT | 135.00 | 1.45 | 1.60 | 1.85 | 0.00 | - | - | 2 | 29.37% |
| EA240531C00136000 | 2024-05-01 2:17PM EDT | 136.00 | 1.50 | 1.35 | 2.55 | 0.00 | - | 1 | 3 | 37.05% |
| EA240531C00139000 | 2024-04-25 9:46AM EDT | 139.00 | 0.95 | 0.80 | 1.10 | 0.00 | - | 1 | 2 | 30.25% |
| EA240531C00144000 | 2024-05-02 10:16AM EDT | 144.00 | 0.35 | 0.30 | 0.50 | +0.05 | +16.67% | 91 | 1 | 30.42% |
| EA240531C00145000 | 2024-04-25 9:46AM EDT | 145.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | - | 1 | 30.93% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240531P00110000 | 2024-05-02 12:06PM EDT | 110.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 38.72% |
| EA240531P00113000 | 2024-04-22 9:47AM EDT | 113.00 | 0.68 | 0.45 | 0.60 | 0.00 | - | - | 1 | 36.06% |
| EA240531P00115000 | 2024-04-30 10:45AM EDT | 115.00 | 0.72 | 0.60 | 0.75 | 0.00 | - | 4 | 4 | 34.55% |
| EA240531P00118000 | 2024-04-22 9:47AM EDT | 118.00 | 1.33 | 0.95 | 1.10 | 0.00 | - | - | 1 | 32.84% |
| EA240531P00119000 | 2024-04-26 1:40PM EDT | 119.00 | 1.15 | 1.05 | 1.25 | 0.00 | - | 3 | 3 | 32.28% |
| EA240531P00121000 | 2024-04-22 11:24AM EDT | 121.00 | 1.83 | 1.45 | 1.65 | 0.00 | - | - | 1 | 31.57% |
| EA240531P00122000 | 2024-04-30 10:45AM EDT | 122.00 | 1.92 | 1.65 | 1.85 | 0.00 | - | 4 | 4 | 30.90% |
| EA240531P00123000 | 2024-04-24 10:49AM EDT | 123.00 | 2.26 | 1.85 | 2.10 | 0.00 | - | 1 | 2 | 30.45% |
| EA240531P00124000 | 2024-04-12 3:49PM EDT | 124.00 | 2.78 | 2.20 | 2.45 | 0.00 | - | - | 7 | 30.54% |
| EA240531P00125000 | 2024-04-19 3:54PM EDT | 125.00 | 3.17 | 2.45 | 2.75 | 0.00 | - | 3 | 3 | 30.01% |
| EA240531P00126000 | 2024-04-24 10:49AM EDT | 126.00 | 3.49 | 2.80 | 3.10 | 0.00 | - | 1 | 2 | 29.59% |
| EA240531P00127000 | 2024-05-01 2:54PM EDT | 127.00 | 3.97 | 3.20 | 3.50 | +0.70 | +21.41% | 10 | 42 | 29.30% |
| EA240531P00128000 | 2024-04-30 11:59AM EDT | 128.00 | 4.40 | 3.60 | 4.00 | 0.00 | - | 1 | 17 | 29.44% |
| EA240531P00129000 | 2024-04-26 2:21PM EDT | 129.00 | 4.37 | 4.10 | 4.50 | 0.00 | - | 1 | 16 | 29.33% |
| EA240531P00130000 | 2024-04-25 11:53AM EDT | 130.00 | 5.65 | 4.30 | 5.10 | 0.00 | - | - | 12 | 29.66% |
| EA240531P00131000 | 2024-04-25 2:38PM EDT | 131.00 | 5.82 | 4.90 | 7.70 | 0.00 | - | - | 12 | 43.70% |
| EA240531P00133000 | 2024-04-24 12:35PM EDT | 133.00 | 7.45 | 6.20 | 8.00 | 0.00 | - | - | 1 | 37.15% |
| EA240531P00134000 | 2024-04-15 2:36PM EDT | 134.00 | 8.40 | 6.00 | 8.50 | 0.00 | - | - | 5 | 35.95% |
