La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
52 846,27 -637,16 (-1,19 %)
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:150.00
Options d’achatpour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240906C00150000 | 2024-08-30 3:57PM EDT | 2024-09-06 | 2.35 | 2.25 | 2.40 | +0.58 | +32.77% | 130 | 1,277 | 16.72% |
| EA240913C00150000 | 2024-08-30 3:49PM EDT | 2024-09-13 | 3.20 | 2.95 | 3.30 | +0.80 | +33.33% | 85 | 462 | 20.02% |
| EA240920C00150000 | 2024-08-30 3:57PM EDT | 2024-09-20 | 3.90 | 3.80 | 4.00 | +0.60 | +18.18% | 97 | 13,110 | 21.30% |
| EA240927C00150000 | 2024-08-30 3:37PM EDT | 2024-09-27 | 4.00 | 2.75 | 4.60 | +0.80 | +25.00% | 1 | 6 | 22.10% |
| EA241004C00150000 | 2024-08-26 11:03AM EDT | 2024-10-04 | 3.52 | 4.60 | 5.00 | 0.00 | - | - | 2 | 21.90% |
| EA241018C00150000 | 2024-08-30 2:06PM EDT | 2024-10-18 | 5.58 | 5.50 | 5.70 | +0.78 | +16.25% | 49 | 322 | 21.69% |
| EA241220C00150000 | 2024-08-30 3:32PM EDT | 2024-12-20 | 9.05 | 8.70 | 9.60 | +0.55 | +6.47% | 15 | 367 | 26.10% |
| EA250117C00150000 | 2024-08-29 1:03PM EDT | 2025-01-17 | 9.50 | 10.40 | 10.70 | -0.72 | -7.05% | 1 | 1,347 | 26.30% |
| EA250321C00150000 | 2024-08-22 12:36PM EDT | 2025-03-21 | 11.15 | 12.80 | 13.50 | 0.00 | - | 1 | 4 | 28.11% |
| EA250620C00150000 | 2024-08-28 2:06PM EDT | 2025-06-20 | 14.54 | 15.50 | 16.30 | 0.00 | - | 3 | 416 | 28.57% |
| EA260116C00150000 | 2024-08-23 1:12PM EDT | 2026-01-16 | 18.83 | 21.10 | 21.80 | 0.00 | - | 1 | 169 | 29.68% |
Options de ventepour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240906P00150000 | 2024-08-30 10:50AM EDT | 2024-09-06 | 1.00 | 0.40 | 0.55 | -0.11 | -9.91% | 30 | 178 | 16.26% |
| EA240913P00150000 | 2024-08-30 3:56PM EDT | 2024-09-13 | 1.00 | 0.95 | 1.05 | -0.67 | -40.12% | 1 | 8 | 15.99% |
| EA240920P00150000 | 2024-08-30 3:52PM EDT | 2024-09-20 | 1.70 | 1.60 | 1.80 | -0.50 | -22.73% | 5 | 594 | 18.52% |
| EA240927P00150000 | 2024-08-26 3:55PM EDT | 2024-09-27 | 3.60 | 1.90 | 2.05 | 0.00 | - | - | 15 | 17.52% |
| EA241004P00150000 | 2024-08-26 11:03AM EDT | 2024-10-04 | 3.69 | 2.15 | 2.45 | 0.00 | - | - | 2 | 17.86% |
| EA241018P00150000 | 2024-08-30 2:21PM EDT | 2024-10-18 | 2.70 | 2.65 | 2.80 | -0.90 | -25.00% | 57 | 153 | 16.67% |
| EA241220P00150000 | 2024-08-29 1:23PM EDT | 2024-12-20 | 6.00 | 5.30 | 5.60 | +0.18 | +3.09% | 2 | 339 | 19.50% |
| EA250117P00150000 | 2024-08-28 11:35AM EDT | 2025-01-17 | 7.40 | 6.00 | 6.30 | 0.00 | - | 11 | 557 | 19.32% |
| EA250321P00150000 | 2024-08-29 11:35AM EDT | 2025-03-21 | 8.20 | 7.50 | 8.00 | 0.00 | - | 34 | 57 | 19.86% |
| EA250620P00150000 | 2024-08-28 11:26AM EDT | 2025-06-20 | 10.50 | 9.10 | 9.50 | 0.00 | - | 5 | 86 | 19.29% |
| EA260116P00150000 | 2024-08-29 1:02PM EDT | 2026-01-16 | 12.70 | 11.90 | 12.70 | 0.00 | - | 19 | 241 | 19.29% |
