La bourse ferme dans 1 min
CAC 40
8 187,77 +56,36 (+0,69 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 247,61 +191,22 (+0,49 %) EUR/USD
1,0778 +0,0027 (+0,25 %) Gold future
2 343,40 +21,10 (+0,91 %) Bitcoin EUR
57 568,70 +2,14 (+0,00 %)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:29AM EDT. Marché ouvert.
Prix d’exercice:125.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00125000 | 2024-05-09 9:34AM EDT | 2024-05-10 | 1.60 | 1.45 | 1.60 | -0.24 | -13.04% | 1 | 45 | 23.29% |
| EA240517C00125000 | 2024-05-09 11:07AM EDT | 2024-05-17 | 2.30 | 2.10 | 2.30 | +0.20 | +9.52% | 26 | 91 | 20.63% |
| EA240524C00125000 | 2024-04-30 11:32AM EDT | 2024-05-24 | 5.04 | 2.60 | 2.75 | 0.00 | - | - | 7 | 19.92% |
| EA240531C00125000 | 2024-05-09 11:02AM EDT | 2024-05-31 | 3.10 | 2.85 | 3.00 | -1.20 | -27.91% | 12 | 2 | 18.64% |
| EA240621C00125000 | 2024-05-09 10:56AM EDT | 2024-06-21 | 3.90 | 3.70 | 3.90 | +0.05 | +1.30% | 16 | 332 | 18.73% |
| EA240920C00125000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 8.10 | 7.70 | 8.90 | -1.40 | -14.74% | 2 | 52 | 27.20% |
| EA250117C00125000 | 2024-05-03 1:50PM EDT | 2025-01-17 | 15.50 | 12.10 | 12.40 | 0.00 | - | 7 | 219 | 28.25% |
| EA250620C00125000 | 2024-04-18 10:03AM EDT | 2025-06-20 | 18.20 | 16.40 | 16.80 | 0.00 | - | 11 | 139 | 30.68% |
| EA260116C00125000 | 2024-05-08 3:14PM EDT | 2026-01-16 | 22.36 | 20.90 | 21.30 | 0.00 | - | 25 | 18 | 31.95% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510P00125000 | 2024-05-09 10:58AM EDT | 2024-05-10 | 0.24 | 0.25 | 0.35 | -0.36 | -60.00% | 206 | 1,241 | 22.02% |
| EA240517P00125000 | 2024-05-09 11:00AM EDT | 2024-05-17 | 0.75 | 0.80 | 0.90 | -0.68 | -47.55% | 86 | 334 | 18.09% |
| EA240524P00125000 | 2024-05-09 10:15AM EDT | 2024-05-24 | 1.20 | 1.15 | 1.30 | -0.60 | -33.33% | 5 | 230 | 17.55% |
| EA240531P00125000 | 2024-05-08 9:44AM EDT | 2024-05-31 | 1.60 | 1.45 | 1.60 | +0.70 | +77.78% | 3 | 302 | 17.10% |
| EA240614P00125000 | 2024-05-07 3:36PM EDT | 2024-06-14 | 1.97 | 1.85 | 2.45 | 0.00 | - | 1 | 6 | 18.91% |
| EA240621P00125000 | 2024-05-09 10:54AM EDT | 2024-06-21 | 1.95 | 2.00 | 2.10 | -0.73 | -27.24% | 26 | 1,659 | 15.31% |
| EA240920P00125000 | 2024-05-09 10:42AM EDT | 2024-09-20 | 4.29 | 4.50 | 4.80 | -0.71 | -14.20% | 39 | 185 | 17.68% |
| EA241220P00125000 | 2024-05-09 9:36AM EDT | 2024-12-20 | 6.49 | 6.50 | 6.90 | -0.11 | -1.67% | 2 | 39 | 19.02% |
| EA250117P00125000 | 2024-05-08 3:31PM EDT | 2025-01-17 | 7.60 | 7.00 | 7.30 | 0.00 | - | 20 | 998 | 18.91% |
| EA250620P00125000 | 2024-05-06 12:36PM EDT | 2025-06-20 | 9.10 | 9.30 | 9.60 | 0.00 | - | 33 | 580 | 19.29% |
| EA260116P00125000 | 2024-05-07 10:09AM EDT | 2026-01-16 | 10.40 | 11.10 | 11.60 | 0.00 | - | 1 | 7 | 18.77% |
