La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 307,03 +221,23 (+0,58 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 346,20 +3,70 (+0,16 %) Bitcoin EUR
59 449,92 -1 053,87 (-1,74 %)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:09PM EDT. Marché ouvert.
Prix d’exercice:125.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240426C00125000 | 2024-04-23 2:50PM EDT | 2024-04-26 | 3.40 | 1.85 | 4.30 | +0.55 | +19.30% | 1 | 9 | 90.63% |
| EA240503C00125000 | 2024-04-26 11:45AM EDT | 2024-05-03 | 3.80 | 3.60 | 3.80 | +0.70 | +22.58% | 1 | 11 | 24.00% |
| EA240517C00125000 | 2024-04-23 10:54AM EDT | 2024-05-17 | 5.40 | 5.80 | 6.00 | 0.00 | - | 1 | 114 | 34.16% |
| EA240621C00125000 | 2024-04-26 10:23AM EDT | 2024-06-21 | 7.20 | 7.00 | 7.20 | +0.50 | +7.46% | 1 | 277 | 27.45% |
| EA240920C00125000 | 2024-04-10 3:54PM EDT | 2024-09-20 | 10.70 | 10.50 | 10.70 | -1.20 | -10.08% | 2 | 16 | 28.12% |
| EA250117C00125000 | 2024-04-19 12:54PM EDT | 2025-01-17 | 14.31 | 14.60 | 15.00 | 0.00 | - | 4 | 207 | 31.02% |
| EA250620C00125000 | 2024-04-18 10:03AM EDT | 2025-06-20 | 18.20 | 19.10 | 19.40 | 0.00 | - | 11 | 139 | 32.94% |
| EA260116C00125000 | 2024-04-01 9:30AM EDT | 2026-01-16 | 26.50 | 23.10 | 24.50 | 0.00 | - | 1 | 4 | 34.75% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240426P00125000 | 2024-04-24 2:42PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.50 | 0.00 | - | 6 | 78 | 60.94% |
| EA240503P00125000 | 2024-04-25 2:58PM EDT | 2024-05-03 | 0.64 | 0.30 | 0.40 | 0.00 | - | 8 | 70 | 19.68% |
| EA240510P00125000 | 2024-04-26 12:29PM EDT | 2024-05-10 | 2.05 | 1.95 | 2.05 | -0.43 | -17.34% | 1 | 45 | 33.20% |
| EA240517P00125000 | 2024-04-23 10:13AM EDT | 2024-05-17 | 2.68 | 2.20 | 2.30 | 0.00 | - | 19 | 310 | 29.58% |
| EA240524P00125000 | 2024-04-25 9:58AM EDT | 2024-05-24 | 2.48 | 2.40 | 2.50 | -0.37 | -12.98% | 1 | 2 | 27.25% |
| EA240531P00125000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 3.17 | 2.50 | 2.70 | 0.00 | - | 3 | 3 | 25.78% |
| EA240621P00125000 | 2024-04-26 12:07PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.10 | -0.40 | -11.43% | 35 | 1,432 | 22.58% |
| EA240920P00125000 | 2024-04-23 10:56AM EDT | 2024-09-20 | 5.44 | 5.00 | 5.20 | 0.00 | - | 10 | 219 | 20.74% |
| EA250117P00125000 | 2024-04-26 11:46AM EDT | 2025-01-17 | 7.40 | 7.30 | 7.60 | -0.60 | -7.50% | 5 | 986 | 21.09% |
| EA250620P00125000 | 2024-04-16 3:48PM EDT | 2025-06-20 | 10.50 | 9.50 | 9.70 | 0.00 | - | 1 | 580 | 20.73% |
| EA260116P00125000 | 2024-04-19 11:22AM EDT | 2026-01-16 | 11.70 | 11.10 | 11.60 | 0.00 | - | 1 | 7 | 19.83% |
