La bourse ferme dans 1 h 18 min
CAC 40
8 174,41 +43,00 (+0,53 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 178,96 +122,57 (+0,31 %) EUR/USD
1,0774 +0,0022 (+0,20 %) Gold future
2 332,60 +10,30 (+0,44 %) Bitcoin EUR
56 948,66 -843,52 (-1,46 %)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:12AM EDT. Marché ouvert.
Prix d’exercice:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00140000 | 2024-05-09 9:38AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | +0.03 | +150.00% | 5 | 683 | 58.59% |
| EA240517C00140000 | 2024-05-08 10:18AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 466 | 34.18% |
| EA240524C00140000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 29.40% |
| EA240607C00140000 | 2024-05-07 11:05AM EDT | 2024-06-07 | 1.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 30.08% |
| EA240621C00140000 | 2024-05-08 11:41AM EDT | 2024-06-21 | 0.25 | 0.10 | 0.25 | 0.00 | - | 24 | 2,174 | 18.60% |
| EA240920C00140000 | 2024-05-07 11:08AM EDT | 2024-09-20 | 4.30 | 2.00 | 2.25 | 0.00 | - | 13 | 570 | 21.23% |
| EA241220C00140000 | 2024-05-02 1:56PM EDT | 2024-12-20 | 6.30 | 4.70 | 5.00 | 0.00 | - | - | 4 | 24.37% |
| EA250117C00140000 | 2024-05-08 3:31PM EDT | 2025-01-17 | 5.30 | 5.40 | 5.90 | 0.00 | - | 1 | 935 | 25.28% |
| EA250620C00140000 | 2024-05-08 12:57PM EDT | 2025-06-20 | 10.20 | 9.10 | 10.20 | 0.00 | - | 9 | 41 | 28.25% |
| EA260116C00140000 | 2024-04-16 10:42AM EDT | 2026-01-16 | 15.30 | 13.20 | 14.60 | 0.00 | - | 1 | 55 | 29.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517P00140000 | 2024-05-08 3:23PM EDT | 2024-05-17 | 14.00 | 11.70 | 14.50 | 0.00 | - | 104 | 1 | 70.51% |
| EA240621P00140000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 12.17 | 11.60 | 14.50 | 0.00 | - | 1 | 279 | 31.90% |
| EA240920P00140000 | 2024-04-24 2:15PM EDT | 2024-09-20 | 13.60 | 13.50 | 14.00 | 0.00 | - | 5 | 195 | 15.82% |
| EA250117P00140000 | 2024-04-10 11:25AM EDT | 2025-01-17 | 14.50 | 14.90 | 15.30 | 0.00 | - | 8 | 370 | 15.79% |
| EA250620P00140000 | 2024-03-19 11:14AM EDT | 2025-06-20 | 15.30 | 17.80 | 19.00 | 0.00 | - | 20 | 113 | 20.26% |
| EA260116P00140000 | 2024-05-01 3:39PM EDT | 2026-01-16 | 19.00 | 17.50 | 19.40 | 0.00 | - | 1 | 24 | 17.11% |
