La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 645,43 +1 104,72 (+1,80 %)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:145.00
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240802C00145000 | 2024-07-26 2:22PM EDT | 2024-08-02 | 4.05 | 3.90 | 5.40 | +1.15 | +39.66% | 23 | 0 | 56.89% |
| EA240809C00145000 | 2024-07-25 2:21PM EDT | 2024-08-09 | 3.32 | 4.20 | 6.50 | 0.00 | - | 17 | 32 | 56.57% |
| EA240816C00145000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 4.62 | 4.70 | 5.00 | +1.14 | +32.76% | 111 | 0 | 35.36% |
| EA240823C00145000 | 2024-07-18 10:30AM EDT | 2024-08-23 | 6.70 | 4.80 | 6.60 | 0.00 | - | 2 | 2 | 40.63% |
| EA240830C00145000 | 2024-07-17 10:53AM EDT | 2024-08-30 | 6.85 | 5.00 | 5.70 | 0.00 | - | 3 | 0 | 31.30% |
| EA240920C00145000 | 2024-07-26 3:38PM EDT | 2024-09-20 | 6.30 | 6.20 | 6.60 | +1.25 | +24.75% | 1,185 | 0 | 28.72% |
| EA241220C00145000 | 2024-07-26 3:47PM EDT | 2024-12-20 | 10.27 | 10.10 | 10.60 | +1.79 | +21.11% | 3 | 0 | 28.64% |
| EA250117C00145000 | 2024-07-26 1:37PM EDT | 2025-01-17 | 10.62 | 11.00 | 11.60 | +0.88 | +9.03% | 3 | 680 | 28.76% |
| EA250620C00145000 | 2024-07-24 11:22AM EDT | 2025-06-20 | 13.50 | 15.50 | 16.10 | 0.00 | - | 3 | 89 | 29.22% |
| EA260116C00145000 | 2024-06-13 9:52AM EDT | 2026-01-16 | 16.10 | 21.00 | 22.10 | 0.00 | - | 1 | 47 | 31.47% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240802P00145000 | 2024-07-26 3:27PM EDT | 2024-08-02 | 3.69 | 3.60 | 4.00 | -1.21 | -24.69% | 52 | 18 | 51.03% |
| EA240809P00145000 | 2024-07-26 3:24PM EDT | 2024-08-09 | 4.00 | 3.80 | 4.20 | -2.00 | -33.33% | 4 | 3 | 37.84% |
| EA240816P00145000 | 2024-07-26 11:58AM EDT | 2024-08-16 | 4.20 | 4.00 | 4.30 | -1.33 | -24.05% | 5 | 0 | 31.63% |
| EA240823P00145000 | 2024-07-26 11:32AM EDT | 2024-08-23 | 5.10 | 4.00 | 4.60 | -0.75 | -12.82% | 8 | 6 | 29.26% |
| EA240920P00145000 | 2024-07-26 3:39PM EDT | 2024-09-20 | 5.10 | 5.00 | 5.40 | -1.50 | -22.73% | 58 | 358 | 24.23% |
| EA241220P00145000 | 2024-07-25 11:38AM EDT | 2024-12-20 | 7.80 | 7.30 | 7.90 | -1.20 | -13.33% | 1 | 0 | 21.78% |
| EA250117P00145000 | 2024-07-26 1:37PM EDT | 2025-01-17 | 8.27 | 6.50 | 8.40 | -1.13 | -12.02% | 1 | 653 | 21.21% |
| EA250620P00145000 | 2024-07-22 1:39PM EDT | 2025-06-20 | 10.70 | 9.90 | 10.60 | 0.00 | - | 1 | 0 | 19.49% |
| EA260116P00145000 | 2024-07-23 12:29PM EDT | 2026-01-16 | 13.60 | 12.20 | 12.90 | 0.00 | - | 2 | 2 | 18.52% |
