La bourse est fermée

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
138,49-0,18 (-0,13 %)
À partir de 03:31PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EA220527C000800002022-05-18 10:19AM EDT80.0048.6058.0558.800.00--0543.75%
EA220527C000900002022-05-18 9:47AM EDT90.0038.3048.0548.850.00--0451.95%
EA220527C000950002022-05-18 10:23AM EDT95.0033.3043.1043.900.00--0237.50%
EA220527C001000002022-05-20 1:38PM EDT100.0027.8038.0538.850.00-20355.86%
EA220527C001050002022-05-23 12:02PM EDT105.0028.5633.0033.850.00-108310.55%
EA220527C001100002022-05-23 12:02PM EDT110.0023.5628.0028.750.00-1111250.00%
EA220527C001110002022-05-20 1:44PM EDT111.0016.6727.1027.800.00-38250.39%
EA220527C001120002022-05-27 9:50AM EDT112.0026.5026.0026.90+10.05+61.09%33256.45%
EA220527C001130002022-05-20 3:40PM EDT113.0016.8025.0525.900.00-249247.66%
EA220527C001140002022-05-16 12:11AM EDT114.0011.8024.1524.700.00--3208.59%
EA220527C001150002022-05-16 12:11AM EDT115.007.3123.1023.800.00--2216.99%
EA220527C001160002022-05-16 9:36AM EDT116.0011.1522.1022.600.00--1171.88%
EA220527C001170002022-05-16 12:11AM EDT117.006.3521.3021.700.00--9112.50%
EA220527C001180002022-05-16 12:11AM EDT118.006.0020.2520.650.00--1168.75%
EA220527C001190002022-05-27 11:08AM EDT119.0019.9719.1019.70+1.67+9.13%124169.92%
EA220527C001200002022-05-26 3:50PM EDT120.0019.2018.1018.650.00-1127153.71%
EA220527C001210002022-05-27 9:46AM EDT121.0017.7017.1517.70-0.20-1.12%2122154.30%
EA220527C001220002022-05-27 11:12AM EDT122.0017.0016.2016.65+4.25+33.33%2110139.06%
EA220527C001230002022-05-24 3:03PM EDT123.0013.7315.2015.750.00-231145.51%
EA220527C001240002022-05-20 11:13AM EDT124.006.2914.3014.700.00-34778.13%
EA220527C001250002022-05-27 3:00PM EDT125.0013.5013.1013.65-0.24-1.75%620116.80%
EA220527C001260002022-05-27 11:41AM EDT126.0013.0712.2512.55+7.92+153.79%108490.63%
EA220527C001270002022-05-27 2:14PM EDT127.0011.3611.3011.55+3.96+53.51%1912984.38%
EA220527C001280002022-05-27 11:41AM EDT128.0011.0510.2510.70+4.00+56.74%1036100.39%
EA220527C001290002022-05-25 1:04PM EDT129.007.659.259.650.00-479686.91%
EA220527C001300002022-05-27 3:12PM EDT130.008.458.258.55+2.93+53.08%1728864.84%
EA220527C001310002022-05-26 12:30PM EDT131.007.757.157.700.00-59476.76%
EA220527C001320002022-05-27 3:01PM EDT132.006.456.106.65+0.80+14.16%28664.06%
EA220527C001330002022-05-27 3:13PM EDT133.005.455.305.55-0.55-9.17%1575544.92%
EA220527C001340002022-05-27 3:03PM EDT134.004.504.204.60+0.10+2.27%158143.75%
EA220527C001350002022-05-27 3:02PM EDT135.003.503.303.600.00-49047536.13%
EA220527C001360002022-05-27 3:02PM EDT136.002.502.282.62-0.70-21.88%3716129.49%
EA220527C001370002022-05-27 3:02PM EDT137.001.521.361.80-0.84-35.59%1944429.59%
EA220527C001380002022-05-27 3:03PM EDT138.000.630.500.58-0.87-58.00%462429.08%
EA220527C001390002022-05-27 2:56PM EDT139.000.140.070.13-0.99-87.61%10913411.08%
EA220527C001400002022-05-27 3:03PM EDT140.000.050.000.07-0.60-92.31%5527117.19%
EA220527C001410002022-05-27 2:15PM EDT141.000.020.000.01-0.42-95.45%9725317.19%
EA220527C001450002022-05-27 1:57PM EDT145.000.010.000.20-0.16-94.12%20344955.47%
EA220527C001500002022-05-27 12:30PM EDT150.000.010.000.01-0.09-90.00%640556.25%
EA220527C001550002022-05-27 1:57PM EDT155.000.020.000.04-0.13-86.67%4438790.63%
EA220527C001600002022-05-26 9:30AM EDT160.000.040.000.010.00-125196.88%
EA220527C001750002022-05-26 10:38AM EDT175.000.010.000.010.00-1190150.00%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EA220527P000800002022-05-16 12:11AM EDT80.000.050.000.520.00--7529.69%
EA220527P000850002022-05-25 9:40AM EDT85.000.030.000.010.00-556300.00%
EA220527P000900002022-05-19 12:12PM EDT90.000.100.000.470.00-12421.09%
EA220527P000950002022-05-26 10:07AM EDT95.000.030.000.050.00-543278.13%
EA220527P001000002022-05-25 2:08PM EDT100.000.010.000.320.00-5101310.16%
EA220527P001050002022-05-20 12:41PM EDT105.000.130.000.520.00-1021292.97%
EA220527P001090002022-05-23 2:19PM EDT109.000.100.000.020.00-1521165.63%
EA220527P001100002022-05-26 2:14PM EDT110.000.040.000.010.00-139150.00%
EA220527P001110002022-05-16 12:11AM EDT111.000.040.000.510.00-123241.80%
EA220527P001120002022-05-24 1:36PM EDT112.000.050.000.670.00-1036246.48%
EA220527P001130002022-05-26 10:07AM EDT113.000.050.000.010.00-515134.38%
EA220527P001140002022-05-17 11:27AM EDT114.000.170.000.670.00-220229.69%
EA220527P001150002022-05-26 1:55PM EDT115.000.750.000.610.00-177216.99%
EA220527P001160002022-05-25 9:35AM EDT116.000.050.000.040.00-121137.50%
EA220527P001170002022-05-26 9:31AM EDT117.000.010.000.580.00-255198.44%
EA220527P001180002022-05-24 10:06AM EDT118.000.310.000.630.00-1125193.55%
EA220527P001190002022-05-23 3:59PM EDT119.000.060.000.860.00-997198.83%
EA220527P001200002022-05-26 12:31PM EDT120.000.010.000.220.00-5113144.53%
EA220527P001210002022-05-27 2:01PM EDT121.000.020.000.30-0.31-93.94%163145.31%
EA220527P001220002022-05-25 1:08PM EDT122.000.060.000.060.00-15355107.03%
EA220527P001230002022-05-25 10:50AM EDT123.000.100.000.010.00-33881.25%
EA220527P001240002022-05-27 10:27AM EDT124.000.010.000.02-0.11-91.67%118782.81%
EA220527P001250002022-05-26 2:53PM EDT125.000.010.000.010.00-1824571.88%
EA220527P001260002022-05-27 1:04PM EDT126.000.100.000.350.00-661112.11%
EA220527P001270002022-05-26 12:43PM EDT127.000.040.000.070.00-16278.91%
EA220527P001280002022-05-27 11:06AM EDT128.000.150.000.06+0.05+50.00%1517171.09%
EA220527P001290002022-05-26 2:28PM EDT129.000.030.000.060.00-510064.84%
EA220527P001300002022-05-27 2:02PM EDT130.000.010.000.01-0.04-80.00%1612950.00%
EA220527P001310002022-05-27 10:50AM EDT131.000.140.000.22-0.18-56.25%38966.60%
EA220527P001320002022-05-26 1:43PM EDT132.000.090.000.010.00-21023039.84%
EA220527P001330002022-05-27 2:19PM EDT133.000.010.000.01-0.12-92.31%21922234.38%
EA220527P001340002022-05-27 2:01PM EDT134.000.140.000.22-0.05-26.32%125553.22%
EA220527P001350002022-05-27 3:09PM EDT135.000.010.010.04-0.22-95.65%1,7909129.10%
EA220527P001370002022-05-27 3:12PM EDT137.000.050.050.07-0.44-89.80%2,23614417.29%
EA220527P001400002022-05-27 2:11PM EDT140.001.801.421.76-0.01-0.55%221327.15%
EA220527P001410002022-05-24 11:16AM EDT141.005.702.382.750.00-1436.23%