La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 275,99 +190,19 (+0,50 %) EUR/USD
1,0701 -0,0032 (-0,30 %) Gold future
2 349,90 +7,40 (+0,32 %) Bitcoin EUR
59 689,80 -659,50 (-1,09 %)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:39PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240426C00114000 | 2024-04-18 12:54PM EDT | 114.00 | 11.80 | 12.90 | 16.00 | 0.00 | - | - | 1 | 141.02% |
| EA240426C00115000 | 2024-04-18 12:54PM EDT | 115.00 | 10.80 | 12.10 | 15.00 | 0.00 | - | - | 2 | 144.73% |
| EA240426C00121000 | 2024-04-12 12:40PM EDT | 121.00 | 7.70 | 6.50 | 8.40 | 0.00 | - | 2 | 2 | 81.25% |
| EA240426C00125000 | 2024-04-23 2:50PM EDT | 125.00 | 3.40 | 1.85 | 4.30 | +0.55 | +19.30% | 1 | 9 | 88.18% |
| EA240426C00127000 | 2024-04-25 3:16PM EDT | 127.00 | 0.45 | 0.05 | 3.00 | -0.50 | -52.63% | 1 | 37 | 87.35% |
| EA240426C00128000 | 2024-04-26 1:37PM EDT | 128.00 | 0.25 | 0.25 | 0.40 | -0.67 | -72.83% | 15 | 175 | 9.82% |
| EA240426C00129000 | 2024-04-26 12:39PM EDT | 129.00 | 0.02 | 0.00 | 0.45 | -0.13 | -86.67% | 5 | 576 | 28.71% |
| EA240426C00130000 | 2024-04-26 9:38AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 2 | 93 | 18.95% |
| EA240426C00131000 | 2024-04-25 9:30AM EDT | 131.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 58 | 55.08% |
| EA240426C00132000 | 2024-04-24 12:58PM EDT | 132.00 | 0.05 | 0.00 | 0.30 | -0.45 | -90.00% | 1 | 76 | 54.39% |
| EA240426C00133000 | 2024-04-18 12:54PM EDT | 133.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 79 | 60.06% |
| EA240426C00134000 | 2024-04-24 10:12AM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 25.00% |
| EA240426C00135000 | 2024-04-10 11:42AM EDT | 135.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 7 | 19 | 76.56% |
| EA240426C00136000 | 2024-04-15 10:00AM EDT | 136.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 308 | 84.47% |
| EA240426C00137000 | 2024-04-26 2:34PM EDT | 137.00 | 0.10 | 0.00 | 0.30 | +0.06 | +150.00% | 1 | 31 | 81.64% |
| EA240426C00138000 | 2024-04-18 12:54PM EDT | 138.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 99.61% |
| EA240426C00139000 | 2024-04-15 10:00AM EDT | 139.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 106.84% |
| EA240426C00140000 | 2024-04-26 9:43AM EDT | 140.00 | 0.07 | 0.00 | 0.30 | -0.08 | -53.33% | 1 | 15 | 101.95% |
| EA240426C00141000 | 2024-04-18 10:46AM EDT | 141.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 23 | 120.90% |
| EA240426C00142000 | 2024-03-22 12:37PM EDT | 142.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 140.43% |
| EA240426C00143000 | 2024-03-25 2:04PM EDT | 143.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 172.46% |
| EA240426C00144000 | 2024-03-25 9:30AM EDT | 144.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EA240426C00145000 | 2024-03-21 12:07PM EDT | 145.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 161.52% |
| EA240426C00146000 | 2024-03-21 11:17AM EDT | 146.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | - | 2 | 215.04% |
| EA240426C00147000 | 2024-03-27 10:56AM EDT | 147.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 160.16% |
| EA240426C00160000 | 2024-03-11 9:37AM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 253.52% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240426P00115000 | 2024-03-25 10:25AM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 102.34% |
| EA240426P00117000 | 2024-04-17 11:09AM EDT | 117.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 120.31% |
| EA240426P00119000 | 2024-04-05 11:25AM EDT | 119.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 100 | 102.93% |
| EA240426P00120000 | 2024-04-18 2:26PM EDT | 120.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 9 | 8 | 93.95% |
| EA240426P00121000 | 2024-04-18 12:10PM EDT | 121.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 85.16% |
| EA240426P00122000 | 2024-04-22 2:02PM EDT | 122.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 157 | 75.98% |
| EA240426P00123000 | 2024-04-23 12:30PM EDT | 123.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 45.70% |
| EA240426P00124000 | 2024-04-26 2:45PM EDT | 124.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 166 | 38.48% |
| EA240426P00125000 | 2024-04-24 2:42PM EDT | 125.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 6 | 78 | 61.82% |
| EA240426P00126000 | 2024-04-26 12:35PM EDT | 126.00 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 6 | 145 | 23.05% |
| EA240426P00127000 | 2024-04-26 11:14AM EDT | 127.00 | 0.04 | 0.00 | 0.05 | -0.36 | -90.00% | 454 | 1,272 | 14.84% |
| EA240426P00128000 | 2024-04-26 1:41PM EDT | 128.00 | 0.15 | 0.00 | 0.10 | -1.19 | -88.81% | 6 | 127 | 7.37% |
| EA240426P00129000 | 2024-04-26 1:36PM EDT | 129.00 | 0.82 | 0.05 | 2.60 | -1.32 | -61.68% | 3 | 63 | 81.88% |
| EA240426P00130000 | 2024-04-26 12:42PM EDT | 130.00 | 1.90 | 1.10 | 2.80 | -1.60 | -45.71% | 5 | 40 | 66.16% |
| EA240426P00131000 | 2024-04-24 1:51PM EDT | 131.00 | 3.70 | 1.50 | 4.10 | 0.00 | - | 13 | 51 | 91.60% |
| EA240426P00132000 | 2024-04-17 3:32PM EDT | 132.00 | 5.69 | 2.00 | 5.80 | 0.00 | - | 7 | 92 | 133.01% |
| EA240426P00133000 | 2024-04-22 9:41AM EDT | 133.00 | 5.90 | 3.60 | 5.60 | 0.00 | - | 1 | 1 | 93.26% |
| EA240426P00134000 | 2024-04-17 9:48AM EDT | 134.00 | 7.10 | 5.30 | 6.80 | 0.00 | - | 19 | 0 | 71.48% |
| EA240426P00135000 | 2024-03-21 10:58AM EDT | 135.00 | 3.50 | 5.80 | 9.80 | 0.00 | - | 1 | 0 | 123.93% |
| EA240426P00136000 | 2024-04-09 10:03AM EDT | 136.00 | 5.20 | 7.30 | 8.90 | 0.00 | - | - | 0 | 91.80% |
| EA240426P00137000 | 2024-04-10 2:18PM EDT | 137.00 | 8.00 | 7.40 | 10.90 | 0.00 | - | 4 | 1 | 103.71% |
| EA240426P00138000 | 2024-03-19 3:22PM EDT | 138.00 | 5.92 | 10.50 | 14.30 | 0.00 | - | 1 | 0 | 229.20% |
| EA240426P00139000 | 2024-03-20 2:20PM EDT | 139.00 | 7.68 | 10.30 | 13.50 | 0.00 | - | - | 0 | 167.77% |
| EA240426P00142000 | 2024-03-14 3:57PM EDT | 142.00 | 7.55 | 12.40 | 15.10 | 0.00 | - | 1 | 0 | 205.86% |
