La bourse ferme dans 6 h 58 min

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
125,97-0,68 (-0,54 %)
À la clôture : 1:00PM EST
127,78 +1,81 (+1,44 %)
Avant Bourse : 04:22AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EA211203C000900002021-11-04 8:53AM EST90.0054.150.000.000.00--00.00%
EA211203C000950002021-11-22 2:26PM EST95.0031.600.000.000.00--00.00%
EA211203C001000002021-11-22 1:09PM EST100.0026.550.000.000.00--00.00%
EA211203C001100002021-11-11 9:36AM EST110.0032.100.000.000.00-100.00%
EA211203C001150002021-11-23 9:45AM EST115.0013.300.000.000.00--00.00%
EA211203C001170002021-11-24 1:19PM EST117.009.750.000.000.00--00.00%
EA211203C001180002021-11-24 2:14PM EST118.008.200.000.000.00--00.00%
EA211203C001190002021-11-26 11:08AM EST119.0010.100.000.000.00-200.00%
EA211203C001200002021-11-23 11:03AM EST120.008.700.000.000.00--00.00%
EA211203C001210002021-11-24 3:54PM EST121.006.600.000.000.00--00.00%
EA211203C001220002021-11-24 2:14PM EST122.004.850.000.000.00--00.00%
EA211203C001230002021-11-26 12:41PM EST123.005.450.000.000.00-1300.00%
EA211203C001240002021-11-26 12:41PM EST124.004.750.000.000.00-1100.00%
EA211203C001250002021-11-26 12:56PM EST125.003.250.000.000.00-1700.00%
EA211203C001260002021-11-26 12:49PM EST126.002.900.000.000.00-1800.10%
EA211203C001270002021-11-26 12:55PM EST127.002.100.000.000.00-1901.56%
EA211203C001280002021-11-26 12:59PM EST128.001.890.000.000.00-14403.13%
EA211203C001290002021-11-26 12:55PM EST129.001.350.000.000.00-2406.25%
EA211203C001300002021-11-26 12:59PM EST130.001.350.000.000.00-8006.25%
EA211203C001310002021-11-26 12:41PM EST131.001.260.000.000.00-1206.25%
EA211203C001320002021-11-26 12:40PM EST132.001.010.000.000.00-27012.50%
EA211203C001330002021-11-26 12:59PM EST133.000.620.000.000.00-231012.50%
EA211203C001340002021-11-26 11:42AM EST134.000.900.000.000.00-9012.50%
EA211203C001350002021-11-26 11:26AM EST135.000.700.000.000.00-26012.50%
EA211203C001360002021-11-26 12:38PM EST136.000.460.000.000.00-11012.50%
EA211203C001370002021-11-26 12:20PM EST137.000.430.000.000.00-1012.50%
EA211203C001380002021-11-24 1:11PM EST138.000.250.000.000.00-4025.00%
EA211203C001390002021-11-24 12:02PM EST139.000.300.000.000.00-6025.00%
EA211203C001400002021-11-26 11:29AM EST140.000.290.000.000.00-20025.00%
EA211203C001410002021-11-26 11:57AM EST141.000.250.000.000.00-8025.00%
EA211203C001420002021-11-26 12:20PM EST142.000.220.000.000.00-7025.00%
EA211203C001430002021-11-26 9:30AM EST143.000.450.000.000.00-8025.00%
EA211203C001440002021-11-26 10:35AM EST144.000.150.000.000.00-58025.00%
EA211203C001450002021-11-26 12:45PM EST145.000.160.000.000.00-118025.00%
EA211203C001460002021-11-24 10:15AM EST146.000.180.000.000.00-6025.00%
EA211203C001470002021-11-23 3:03PM EST147.000.160.000.000.00-10025.00%
EA211203C001480002021-11-23 3:07PM EST148.000.160.000.000.00-13025.00%
EA211203C001490002021-11-24 2:24PM EST149.000.080.000.000.00-3025.00%
EA211203C001500002021-11-26 12:41PM EST150.000.120.000.000.00-3025.00%
EA211203C001525002021-11-18 9:36AM EST152.500.350.000.000.00--025.00%
EA211203C001550002021-11-22 10:28AM EST155.001.200.000.000.00-1050.00%
EA211203C001575002021-11-23 3:05PM EST157.500.110.000.000.00-36050.00%
EA211203C001600002021-11-26 11:59AM EST160.000.030.000.000.00-151050.00%
EA211203C001625002021-11-26 11:53AM EST162.500.040.000.000.00-20050.00%
EA211203C001650002021-11-26 11:54AM EST165.000.040.000.000.00-20050.00%
EA211203C001700002021-10-26 9:13AM EST170.000.480.000.430.00--0131.06%
EA211203C001750002021-11-23 12:16PM EST175.000.050.000.000.00-20050.00%
EA211203C001800002021-11-03 10:33AM EST180.000.260.000.000.00--050.00%
EA211203C001850002021-11-03 10:36AM EST185.000.190.000.000.00--050.00%
EA211203C001950002021-11-19 11:38AM EST195.000.050.000.000.00-20050.00%
EA211203C002000002021-11-22 11:28AM EST200.000.050.000.000.00--050.00%
Options de ventepour3 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EA211203P000700002021-11-12 3:57PM EST70.000.040.000.000.00-12050.00%
EA211203P000750002021-11-26 11:53AM EST75.000.010.000.000.00-1050.00%
EA211203P000900002021-11-17 2:13PM EST90.000.370.000.000.00--050.00%
EA211203P001000002021-11-24 1:14PM EST100.000.060.000.000.00--050.00%
EA211203P001050002021-11-26 12:58PM EST105.000.140.000.000.00-2025.00%
EA211203P001100002021-11-26 12:57PM EST110.000.190.000.000.00-107025.00%
EA211203P001150002021-11-24 12:02PM EST115.000.360.000.000.00-2025.00%
EA211203P001160002021-11-26 12:58PM EST116.000.460.000.000.00-1012.50%
EA211203P001180002021-11-26 12:59PM EST118.000.610.000.000.00-13012.50%
EA211203P001190002021-11-26 12:56PM EST119.000.760.000.000.00-2012.50%
EA211203P001200002021-11-26 12:56PM EST120.000.920.000.000.00-25012.50%
EA211203P001210002021-11-26 12:53PM EST121.001.050.000.000.00-3606.25%
EA211203P001220002021-11-26 12:54PM EST122.001.240.000.000.00-1206.25%
EA211203P001230002021-11-26 12:57PM EST123.001.490.000.000.00-3006.25%
EA211203P001240002021-11-26 12:52PM EST124.002.000.000.000.00-1303.13%
EA211203P001250002021-11-26 12:41PM EST125.001.840.000.000.00-5901.56%
EA211203P001260002021-11-26 12:55PM EST126.002.820.000.000.00-42300.00%
EA211203P001270002021-11-26 12:44PM EST127.002.760.000.000.00-75200.00%
EA211203P001280002021-11-26 12:48PM EST128.003.600.000.000.00-2600.00%
EA211203P001290002021-11-26 12:41PM EST129.003.700.000.000.00-1500.00%
EA211203P001300002021-11-26 12:41PM EST130.004.300.000.000.00-1700.00%
EA211203P001310002021-11-26 12:41PM EST131.005.100.000.000.00-1700.00%
EA211203P001320002021-11-26 12:41PM EST132.005.850.000.000.00-1100.00%
EA211203P001330002021-11-26 11:18AM EST133.005.300.000.000.00-2500.00%
EA211203P001340002021-11-26 9:57AM EST134.007.010.000.000.00-2000.00%
EA211203P001350002021-11-26 12:21PM EST135.007.880.000.000.00-200.00%
EA211203P001360002021-11-26 12:41PM EST136.009.200.000.000.00-1400.00%
EA211203P001370002021-11-26 10:48AM EST137.009.350.000.000.00-3000.00%
EA211203P001380002021-11-24 1:02PM EST138.0011.800.000.000.00-100.00%
EA211203P001390002021-11-24 12:36PM EST139.0012.570.000.000.00-200.00%
EA211203P001400002021-11-26 12:21PM EST140.0012.570.000.000.00-100.00%
EA211203P001410002021-11-22 2:17PM EST141.0015.330.000.000.00-600.00%
EA211203P001420002021-11-22 12:35PM EST142.0016.500.000.000.00-100.00%
EA211203P001430002021-11-23 10:45AM EST143.0015.250.000.000.00-100.00%
EA211203P001440002021-11-24 11:48AM EST144.0017.000.000.000.00-200.00%
EA211203P001450002021-11-24 11:48AM EST145.0018.000.000.000.00-100.00%
EA211203P001460002021-11-24 10:48AM EST146.0019.600.000.000.00-200.00%
EA211203P001470002021-11-12 11:35AM EST147.004.250.000.000.00-200.00%
EA211203P001480002021-11-23 12:28PM EST148.0019.400.000.000.00--00.00%
EA211203P001490002021-11-23 10:46AM EST149.0020.950.000.000.00--00.00%
EA211203P001500002021-11-15 3:54PM EST150.009.900.000.000.00-100.00%
EA211203P001525002021-11-19 10:02AM EST152.5016.500.000.000.00-700.00%
EA211203P001600002021-11-22 3:41PM EST160.0033.450.000.000.00--00.00%
EA211203P001650002021-11-24 10:17AM EST165.0040.100.000.000.00--00.00%
EA211203P001750002021-11-22 3:36PM EST175.0048.050.000.000.00--00.00%