Italia markets closed
Dow Jones
38.567,89 -144,32 (-0,37%) Nasdaq
17.624,81 +16,38 (+0,09%) Nikkei 225
38.720,47 -156,24 (-0,40%) EUR/USD
1,0742 -0,0072 (-0,67%) Bitcoin EUR
62.150,66 -2.708,20 (-4,18%) CMC Crypto 200
1.420,18 +7,22 (+0,51%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:36PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA260116C00085000 | 2024-06-04 1:24PM EDT | 85.00 | 57.50 | 57.50 | 60.30 | 0.00 | - | 1 | 1 | 51.90% |
| EA260116C00090000 | 2024-06-03 11:47AM EDT | 90.00 | 51.80 | 51.80 | 56.40 | 0.00 | - | 1 | 3 | 50.21% |
| EA260116C00100000 | 2024-06-04 1:56PM EDT | 100.00 | 46.02 | 43.80 | 46.70 | 0.00 | - | 1 | 1 | 42.61% |
| EA260116C00110000 | 2023-12-06 1:16PM EDT | 110.00 | 43.11 | 37.80 | 41.50 | 0.00 | - | 2 | 2 | 43.74% |
| EA260116C00115000 | 2023-12-04 4:10PM EDT | 115.00 | 38.16 | 34.00 | 37.60 | 0.00 | - | 2 | 0 | 41.54% |
| EA260116C00125000 | 2024-06-07 2:08PM EDT | 125.00 | 28.69 | 26.90 | 27.70 | 0.00 | - | 1 | 14 | 33.58% |
| EA260116C00130000 | 2024-06-10 9:55AM EDT | 130.00 | 25.40 | 23.80 | 24.50 | 0.00 | - | 2 | 14 | 32.31% |
| EA260116C00135000 | 2024-06-07 1:41PM EDT | 135.00 | 23.10 | 20.80 | 21.80 | 0.00 | - | 3 | 16 | 31.58% |
| EA260116C00140000 | 2024-05-23 1:08PM EDT | 140.00 | 18.40 | 17.40 | 18.70 | 0.00 | - | 2 | 144 | 30.03% |
| EA260116C00145000 | 2024-06-13 9:52AM EDT | 145.00 | 16.10 | 15.60 | 16.30 | -4.20 | -20.69% | 1 | 48 | 29.26% |
| EA260116C00150000 | 2024-06-05 9:34AM EDT | 150.00 | 15.05 | 13.30 | 15.10 | 0.00 | - | 1 | 19 | 30.01% |
| EA260116C00155000 | 2024-06-04 2:26PM EDT | 155.00 | 11.57 | 11.20 | 11.90 | 0.00 | - | 10 | 35 | 27.56% |
| EA260116C00160000 | 2024-06-04 2:27PM EDT | 160.00 | 9.82 | 9.20 | 10.10 | 0.00 | - | 10 | 166 | 26.90% |
| EA260116C00165000 | 2024-05-29 12:20PM EDT | 165.00 | 7.60 | 8.20 | 8.60 | 0.00 | - | 3 | 22 | 26.44% |
| EA260116C00170000 | 2024-05-23 10:18AM EDT | 170.00 | 7.25 | 6.70 | 7.10 | 0.00 | - | 1 | 25 | 25.71% |
| EA260116C00175000 | 2024-05-23 1:10PM EDT | 175.00 | 5.59 | 5.40 | 5.90 | 0.00 | - | 1 | 12 | 25.22% |
| EA260116C00180000 | 2024-01-22 2:27PM EDT | 180.00 | 6.34 | 7.10 | 7.90 | 0.00 | - | 4 | 7 | 30.21% |
| EA260116C00185000 | 2024-05-22 9:33AM EDT | 185.00 | 3.20 | 3.60 | 4.20 | 0.00 | - | 2 | 7 | 24.78% |
| EA260116C00190000 | 2024-03-05 10:30AM EDT | 190.00 | 4.60 | 3.20 | 3.60 | 0.00 | - | 1 | 4 | 24.76% |
| EA260116C00195000 | 2024-04-15 10:11AM EDT | 195.00 | 2.20 | 0.00 | 1.55 | 0.00 | - | 1 | 34 | 20.51% |
| EA260116C00200000 | 2024-06-12 12:33PM EDT | 200.00 | 2.15 | 1.55 | 2.15 | 0.00 | - | 1 | 64 | 23.38% |
| EA260116C00210000 | 2024-06-07 2:18PM EDT | 210.00 | 1.30 | 0.00 | 4.50 | 0.00 | - | 1 | 15 | 31.30% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA260116P00060000 | 2024-02-20 10:30AM EDT | 60.00 | 0.75 | 0.35 | 1.25 | 0.00 | - | 1 | 6 | 41.98% |
| EA260116P00065000 | 2023-12-28 10:30AM EDT | 65.00 | 0.95 | 0.55 | 1.30 | 0.00 | - | 1 | 3 | 38.70% |
| EA260116P00070000 | 2024-04-26 11:32AM EDT | 70.00 | 1.35 | 0.40 | 2.40 | 0.00 | - | 1 | 104 | 41.23% |
| EA260116P00075000 | 2024-03-19 3:31PM EDT | 75.00 | 1.70 | 1.65 | 2.10 | 0.00 | - | 10 | 10 | 36.31% |
| EA260116P00085000 | 2024-03-19 9:30AM EDT | 85.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 6.25% |
| EA260116P00090000 | 2024-05-21 2:39PM EDT | 90.00 | 2.75 | 1.70 | 2.50 | 0.00 | - | 500 | 535 | 28.54% |
| EA260116P00095000 | 2024-05-10 10:20AM EDT | 95.00 | 3.40 | 1.20 | 2.85 | 0.00 | - | 5 | 13 | 26.77% |
| EA260116P00100000 | 2024-05-28 11:24AM EDT | 100.00 | 3.69 | 2.25 | 3.30 | 0.00 | - | 1 | 20 | 25.18% |
| EA260116P00105000 | 2024-05-16 12:21PM EDT | 105.00 | 5.00 | 2.30 | 4.00 | 0.00 | - | 2 | 8 | 24.06% |
| EA260116P00110000 | 2024-05-21 10:42AM EDT | 110.00 | 6.00 | 4.00 | 4.80 | 0.00 | - | 1 | 12 | 22.91% |
| EA260116P00115000 | 2024-06-05 9:33AM EDT | 115.00 | 5.50 | 5.30 | 5.80 | 0.00 | - | 10 | 276 | 21.89% |
| EA260116P00120000 | 2024-06-13 10:55AM EDT | 120.00 | 6.60 | 6.50 | 6.90 | -1.90 | -22.35% | 1 | 18 | 20.76% |
| EA260116P00125000 | 2024-06-13 10:29AM EDT | 125.00 | 7.88 | 7.90 | 8.30 | -0.02 | -0.25% | 2 | 37 | 19.81% |
| EA260116P00130000 | 2024-06-10 12:57PM EDT | 130.00 | 9.80 | 9.40 | 9.90 | 0.00 | - | 1 | 40 | 18.82% |
| EA260116P00135000 | 2024-06-10 9:46AM EDT | 135.00 | 11.40 | 10.90 | 12.10 | 0.00 | - | 3 | 32 | 18.33% |
| EA260116P00140000 | 2024-06-11 10:32AM EDT | 140.00 | 13.70 | 13.10 | 13.80 | 0.00 | - | 2 | 124 | 16.67% |
| EA260116P00150000 | 2024-04-08 3:10PM EDT | 150.00 | 23.50 | 25.40 | 27.00 | 0.00 | - | - | 1 | 26.59% |
| EA260116P00155000 | 2024-01-30 4:03PM EDT | 155.00 | 22.10 | 20.70 | 21.60 | 0.00 | - | - | 20 | 12.12% |
| EA260116P00165000 | 2024-05-16 12:22PM EDT | 165.00 | 36.50 | 27.70 | 30.70 | 0.00 | - | 1 | 0 | 13.17% |
© 2024 Yahoo. Tutti i diritti riservati.