Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.300,38 -563,96 (-0,90%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240621C00075000 | 2024-05-09 10:55AM EDT | 75.00 | 51.27 | 55.50 | 60.00 | 0.00 | - | 1 | 0 | 187.21% |
| EA240621C00080000 | 2024-02-09 1:30PM EDT | 80.00 | 60.83 | 54.40 | 58.30 | 0.00 | - | 1 | 1 | 197.24% |
| EA240621C00090000 | 2023-09-18 10:40AM EDT | 90.00 | 35.29 | 44.00 | 44.70 | 0.00 | - | 1 | 4 | 124.71% |
| EA240621C00100000 | 2024-05-08 10:42AM EDT | 100.00 | 27.40 | 31.40 | 35.00 | 0.00 | - | 1 | 0 | 68.46% |
| EA240621C00105000 | 2024-01-05 11:18AM EDT | 105.00 | 34.60 | 33.20 | 35.50 | 0.00 | - | 11 | 105 | 149.71% |
| EA240621C00110000 | 2024-05-23 10:12AM EDT | 110.00 | 25.90 | 21.00 | 25.20 | 0.00 | - | 2 | 0 | 84.62% |
| EA240621C00115000 | 2024-05-23 3:49PM EDT | 115.00 | 19.80 | 16.00 | 20.70 | 0.00 | - | 1 | 0 | 76.95% |
| EA240621C00120000 | 2024-05-08 3:54PM EDT | 120.00 | 7.20 | 11.00 | 15.50 | 0.00 | - | 20 | 0 | 60.67% |
| EA240621C00125000 | 2024-05-22 11:01AM EDT | 125.00 | 9.40 | 8.40 | 10.80 | 0.00 | - | 11 | 0 | 49.17% |
| EA240621C00126000 | 2024-05-31 11:21AM EDT | 126.00 | 5.80 | 6.90 | 8.60 | -3.30 | -36.26% | 1 | 0 | 34.85% |
| EA240621C00127000 | 2024-05-22 10:03AM EDT | 127.00 | 8.49 | 6.50 | 7.70 | 0.00 | - | - | 0 | 33.05% |
| EA240621C00128000 | 2024-05-23 11:55AM EDT | 128.00 | 7.00 | 5.90 | 7.10 | 0.00 | - | - | 0 | 33.81% |
| EA240621C00129000 | 2024-05-31 12:45PM EDT | 129.00 | 5.05 | 5.10 | 6.20 | -2.05 | -28.87% | 2 | 0 | 31.62% |
| EA240621C00130000 | 2024-05-31 3:59PM EDT | 130.00 | 4.50 | 4.40 | 5.40 | +1.00 | +28.57% | 14 | 0 | 30.12% |
| EA240621C00131000 | 2024-05-31 12:48PM EDT | 131.00 | 2.80 | 3.80 | 4.10 | -0.45 | -13.85% | 172 | 0 | 24.30% |
| EA240621C00132000 | 2024-05-31 3:59PM EDT | 132.00 | 3.28 | 3.00 | 3.30 | +1.35 | +69.95% | 193 | 0 | 22.39% |
| EA240621C00133000 | 2024-05-31 1:21PM EDT | 133.00 | 2.75 | 2.65 | 2.80 | +0.96 | +53.63% | 234 | 0 | 22.49% |
| EA240621C00134000 | 2024-05-31 12:48PM EDT | 134.00 | 1.40 | 2.05 | 2.30 | +0.11 | +8.53% | 245 | 0 | 22.12% |
| EA240621C00135000 | 2024-05-31 3:56PM EDT | 135.00 | 1.65 | 1.65 | 1.90 | +0.63 | +61.76% | 38 | 1,519 | 22.12% |
| EA240621C00136000 | 2024-05-31 3:54PM EDT | 136.00 | 1.24 | 1.30 | 1.45 | +0.49 | +65.33% | 68 | 229 | 21.23% |
| EA240621C00137000 | 2024-05-30 3:41PM EDT | 137.00 | 0.61 | 1.00 | 1.25 | 0.00 | - | 10 | 82 | 22.07% |
| EA240621C00138000 | 2024-05-30 3:55PM EDT | 138.00 | 0.47 | 0.75 | 1.00 | 0.00 | - | 1 | 813 | 22.07% |
| EA240621C00139000 | 2024-05-28 9:44AM EDT | 139.00 | 0.42 | 0.55 | 0.75 | 0.00 | - | 4 | 0 | 21.63% |
| EA240621C00140000 | 2024-05-31 3:45PM EDT | 140.00 | 0.45 | 0.45 | 0.50 | +0.20 | +80.00% | 7 | 2,540 | 20.56% |
| EA240621C00143000 | 2024-05-29 10:12AM EDT | 143.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 22.56% |
| EA240621C00145000 | 2024-05-31 11:56AM EDT | 145.00 | 0.09 | 0.05 | 0.95 | -0.01 | -10.00% | 11 | 0 | 35.65% |
| EA240621C00150000 | 2024-05-31 9:52AM EDT | 150.00 | 0.27 | 0.05 | 0.90 | -0.74 | -73.27% | 2 | 0 | 43.60% |
| EA240621C00155000 | 2024-05-28 9:30AM EDT | 155.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 34.67% |
| EA240621C00160000 | 2024-05-08 10:00AM EDT | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 42.48% |
| EA240621C00165000 | 2024-05-10 9:30AM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 0 | 68.68% |
| EA240621C00170000 | 2024-04-30 9:52AM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 353 | 75.32% |
| EA240621C00175000 | 2024-02-16 11:01AM EDT | 175.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 25 | 130 | 73.93% |
| EA240621C00180000 | 2024-01-19 10:41AM EDT | 180.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 64 | 71.29% |
| EA240621C00185000 | 2024-02-21 12:26PM EDT | 185.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 37 | 93.31% |
| EA240621C00190000 | 2023-08-16 9:46AM EDT | 190.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 25 | 72.46% |
| EA240621C00195000 | 2023-08-09 10:34AM EDT | 195.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 2 | 31 | 76.76% |
| EA240621C00200000 | 2023-08-16 1:29PM EDT | 200.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 75.78% |
| EA240621C00210000 | 2024-03-11 10:15AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240621P00055000 | 2024-03-22 11:45AM EDT | 55.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 2 | 24 | 230.27% |
| EA240621P00060000 | 2024-04-04 3:51PM EDT | 60.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 19 | 191.11% |
| EA240621P00075000 | 2023-10-25 1:21PM EDT | 75.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| EA240621P00080000 | 2023-11-10 4:50PM EDT | 80.00 | 0.54 | 0.15 | 0.45 | 0.00 | - | 1 | 361 | 111.23% |
| EA240621P00085000 | 2024-05-20 1:21PM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 128.71% |
| EA240621P00090000 | 2024-02-23 10:50AM EDT | 90.00 | 0.13 | 0.05 | 0.70 | 0.00 | - | 4 | 930 | 92.09% |
| EA240621P00095000 | 2024-05-20 10:47AM EDT | 95.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 0 | 77.83% |
| EA240621P00100000 | 2024-05-14 1:06PM EDT | 100.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 0 | 89.16% |
| EA240621P00105000 | 2024-05-14 12:31PM EDT | 105.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 30 | 0 | 71.83% |
| EA240621P00110000 | 2024-05-23 9:30AM EDT | 110.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 2 | 0 | 59.08% |
| EA240621P00115000 | 2024-05-28 12:58PM EDT | 115.00 | 0.16 | 0.05 | 2.10 | 0.00 | - | 5 | 0 | 54.18% |
| EA240621P00116000 | 2024-05-21 1:40PM EDT | 116.00 | 0.20 | 0.05 | 2.15 | 0.00 | - | - | 0 | 52.25% |
| EA240621P00117000 | 2024-05-21 10:47AM EDT | 117.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | - | 0 | 54.15% |
| EA240621P00120000 | 2024-05-31 12:46PM EDT | 120.00 | 0.25 | 0.10 | 0.40 | +0.04 | +19.05% | 5 | 0 | 31.69% |
| EA240621P00123000 | 2024-05-31 12:47PM EDT | 123.00 | 0.50 | 0.20 | 0.35 | +0.15 | +42.86% | 1 | 59 | 24.85% |
| EA240621P00124000 | 2024-05-22 10:46AM EDT | 124.00 | 0.22 | 0.20 | 0.35 | 0.00 | - | - | 0 | 22.90% |
| EA240621P00125000 | 2024-05-31 12:18PM EDT | 125.00 | 0.46 | 0.30 | 0.45 | -0.09 | -16.36% | 31 | 2,396 | 22.56% |
| EA240621P00126000 | 2024-05-31 3:00PM EDT | 126.00 | 0.80 | 0.35 | 0.55 | +0.47 | +142.42% | 1 | 0 | 21.85% |
| EA240621P00128000 | 2024-05-31 3:58PM EDT | 128.00 | 0.85 | 0.65 | 0.90 | 0.00 | - | 38 | 0 | 21.29% |
| EA240621P00129000 | 2024-05-31 1:45PM EDT | 129.00 | 1.89 | 0.80 | 1.10 | +0.79 | +71.82% | 886 | 0 | 20.68% |
| EA240621P00130000 | 2024-05-31 1:41PM EDT | 130.00 | 1.83 | 1.10 | 1.35 | +0.10 | +5.78% | 381 | 2,875 | 20.14% |
| EA240621P00131000 | 2024-05-31 12:45PM EDT | 131.00 | 2.85 | 1.40 | 1.60 | +0.69 | +31.94% | 1 | 36 | 19.21% |
| EA240621P00132000 | 2024-05-30 1:00PM EDT | 132.00 | 2.83 | 1.80 | 1.95 | 0.00 | - | 2 | 0 | 18.65% |
| EA240621P00133000 | 2024-05-29 10:55AM EDT | 133.00 | 2.50 | 2.20 | 2.40 | 0.00 | - | 2 | 0 | 18.40% |
| EA240621P00134000 | 2024-05-28 1:53PM EDT | 134.00 | 3.30 | 1.60 | 3.00 | 0.00 | - | 12 | 0 | 18.79% |
| EA240621P00135000 | 2024-05-31 1:12PM EDT | 135.00 | 6.00 | 2.55 | 3.60 | +1.40 | +30.43% | 1 | 1,983 | 18.67% |
| EA240621P00136000 | 2024-05-28 10:38AM EDT | 136.00 | 4.25 | 3.80 | 6.10 | 0.00 | - | 2 | 0 | 33.94% |
| EA240621P00140000 | 2024-05-01 3:49PM EDT | 140.00 | 12.17 | 6.70 | 8.40 | 0.00 | - | 1 | 0 | 29.37% |
| EA240621P00145000 | 2024-05-08 3:00PM EDT | 145.00 | 18.56 | 10.20 | 14.10 | 0.00 | - | 130 | 0 | 47.14% |
| EA240621P00150000 | 2024-05-08 3:00PM EDT | 150.00 | 23.20 | 15.10 | 19.50 | 0.00 | - | 53 | 0 | 61.23% |
| EA240621P00160000 | 2023-05-10 12:23PM EDT | 160.00 | 35.90 | 33.40 | 34.80 | 0.00 | - | - | 0 | 123.95% |
© 2024 Yahoo. Tutti i diritti riservati.