La bourse est fermée
Dow Jones
39 229,09 +172,70 (+0,44 %) Nasdaq
16 337,38 +34,62 (+0,21 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0778 +0,0027 (+0,25 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 632,46 -106,09 (-0,18 %)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:45AM EDT. Marché ouvert.
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00135000 | 2024-05-08 3:22PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.75 | 0.00 | - | 55 | 242 | 71.00% |
| EA240517C00135000 | 2024-05-09 10:57AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 1,005 | 24.41% |
| EA240524C00135000 | 2024-05-08 3:40PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 21.29% |
| EA240531C00135000 | 2024-05-06 12:44PM EDT | 2024-05-31 | 2.05 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 18.75% |
| EA240607C00135000 | 2024-05-07 11:05AM EDT | 2024-06-07 | 2.37 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 17.24% |
| EA240621C00135000 | 2024-05-09 9:37AM EDT | 2024-06-21 | 0.57 | 0.35 | 0.50 | +0.13 | +29.55% | 3 | 1,886 | 16.48% |
| EA240920C00135000 | 2024-05-09 10:33AM EDT | 2024-09-20 | 3.45 | 3.10 | 3.40 | -0.20 | -5.48% | 43 | 365 | 21.34% |
| EA241220C00135000 | 2024-05-08 3:16PM EDT | 2024-12-20 | 6.50 | 6.20 | 6.60 | 0.00 | - | 6 | 14 | 24.96% |
| EA250117C00135000 | 2024-05-08 2:50PM EDT | 2025-01-17 | 7.70 | 7.10 | 7.40 | 0.00 | - | 51 | 354 | 25.48% |
| EA250620C00135000 | 2024-05-08 10:18AM EDT | 2025-06-20 | 12.46 | 11.10 | 11.50 | 0.00 | - | 1 | 236 | 27.84% |
| EA260116C00135000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 19.40 | 15.50 | 16.30 | 0.00 | - | 2 | 12 | 29.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517P00135000 | 2024-05-07 11:07AM EDT | 2024-05-17 | 5.85 | 6.90 | 10.10 | 0.00 | - | 3 | 137 | 58.94% |
| EA240524P00135000 | 2024-04-22 3:58PM EDT | 2024-05-24 | 9.40 | 6.80 | 9.40 | 0.00 | - | - | 1 | 35.60% |
| EA240621P00135000 | 2024-05-09 9:47AM EDT | 2024-06-21 | 8.89 | 8.50 | 9.30 | -0.05 | -0.56% | 6 | 2,090 | 20.67% |
| EA240920P00135000 | 2024-05-09 11:15AM EDT | 2024-09-20 | 10.10 | 9.90 | 10.20 | +0.35 | +3.59% | 8 | 216 | 15.63% |
| EA250117P00135000 | 2024-05-08 10:14AM EDT | 2025-01-17 | 11.50 | 11.10 | 12.20 | 0.00 | - | 3 | 238 | 16.76% |
| EA250620P00135000 | 2024-05-06 1:16PM EDT | 2025-06-20 | 13.10 | 13.70 | 14.20 | 0.00 | - | 7 | 267 | 17.18% |
| EA260116P00135000 | 2024-04-08 3:43PM EDT | 2026-01-16 | 15.20 | 16.10 | 17.30 | 0.00 | - | 3 | 31 | 18.77% |
