La bourse est fermée
Dow Jones
39 307,63 +251,24 (+0,64 %) Nasdaq
16 329,65 +26,90 (+0,16 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0781 +0,0029 (+0,27 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 627,72 -529,56 (-0,91 %)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:24PM EDT. Marché ouvert.
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00130000 | 2024-05-09 11:31AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 243 | 23.05% |
| EA240517C00130000 | 2024-05-09 1:18PM EDT | 2024-05-17 | 0.35 | 0.25 | 0.35 | 0.00 | - | 12 | 898 | 18.56% |
| EA240524C00130000 | 2024-05-09 11:58AM EDT | 2024-05-24 | 0.60 | 0.55 | 0.70 | +0.03 | +5.26% | 1 | 404 | 18.46% |
| EA240531C00130000 | 2024-05-08 9:35AM EDT | 2024-05-31 | 2.58 | 0.70 | 0.80 | 0.00 | - | 1 | 5 | 16.38% |
| EA240607C00130000 | 2024-05-09 10:24AM EDT | 2024-06-07 | 1.25 | 0.95 | 1.65 | -2.15 | -63.24% | 1 | 1 | 21.08% |
| EA240621C00130000 | 2024-05-09 1:59PM EDT | 2024-06-21 | 1.65 | 1.50 | 1.60 | +0.27 | +19.57% | 358 | 829 | 17.09% |
| EA240920C00130000 | 2024-05-09 1:10PM EDT | 2024-09-20 | 5.40 | 5.20 | 5.40 | +0.17 | +3.25% | 14 | 321 | 22.55% |
| EA241220C00130000 | 2024-04-29 2:20PM EDT | 2024-12-20 | 11.00 | 8.60 | 8.90 | 0.00 | - | - | 13 | 26.27% |
| EA250117C00130000 | 2024-05-08 11:26AM EDT | 2025-01-17 | 10.20 | 9.50 | 9.90 | -0.60 | -5.56% | 2 | 400 | 27.16% |
| EA250620C00130000 | 2024-04-12 1:01PM EDT | 2025-06-20 | 16.85 | 13.80 | 14.20 | 0.00 | - | 1 | 2 | 29.49% |
| EA260116C00130000 | 2024-04-25 12:13PM EDT | 2026-01-16 | 19.80 | 18.30 | 18.80 | 0.00 | - | 2 | 12 | 31.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510P00130000 | 2024-05-09 9:34AM EDT | 2024-05-10 | 3.60 | 1.80 | 4.60 | -0.75 | -17.24% | 2 | 89 | 64.94% |
| EA240517P00130000 | 2024-05-09 1:00PM EDT | 2024-05-17 | 3.90 | 3.70 | 4.00 | -1.06 | -21.37% | 11 | 633 | 21.22% |
| EA240524P00130000 | 2024-05-08 10:17AM EDT | 2024-05-24 | 3.87 | 3.90 | 4.20 | +0.47 | +13.82% | 2 | 5 | 18.41% |
| EA240531P00130000 | 2024-05-08 2:22PM EDT | 2024-05-31 | 3.80 | 4.10 | 4.40 | 0.00 | - | 3 | 25 | 17.31% |
| EA240607P00130000 | 2024-05-06 10:18AM EDT | 2024-06-07 | 4.05 | 4.30 | 4.60 | 0.00 | - | 2 | 16 | 16.79% |
| EA240621P00130000 | 2024-05-09 11:13AM EDT | 2024-06-21 | 4.80 | 4.50 | 4.90 | -0.81 | -14.44% | 28 | 2,304 | 15.81% |
| EA240920P00130000 | 2024-05-09 1:28PM EDT | 2024-09-20 | 6.80 | 6.90 | 7.10 | -0.40 | -5.56% | 22 | 369 | 16.60% |
| EA250117P00130000 | 2024-05-09 11:35AM EDT | 2025-01-17 | 9.30 | 9.20 | 9.50 | -0.72 | -7.19% | 62 | 1,295 | 17.88% |
| EA250620P00130000 | 2024-05-09 11:52AM EDT | 2025-06-20 | 11.41 | 11.40 | 13.00 | +0.01 | +0.09% | 1 | 149 | 20.69% |
| EA260116P00130000 | 2024-05-07 10:08AM EDT | 2026-01-16 | 12.30 | 13.20 | 13.80 | 0.00 | - | 1 | 4 | 18.04% |
