Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.443,55 +1.589,13 (+2,65%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:130.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524C00130000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 0.42 | 0.35 | 0.50 | -0.53 | -55.79% | 51 | 513 | 18.75% |
| EA240531C00130000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 0.70 | 0.65 | 0.75 | -0.60 | -46.15% | 276 | 129 | 16.24% |
| EA240607C00130000 | 2024-05-17 2:59PM EDT | 2024-06-07 | 0.90 | 0.65 | 2.85 | +0.09 | +11.11% | 4 | 2 | 31.40% |
| EA240614C00130000 | 2024-05-13 3:55PM EDT | 2024-06-14 | 1.10 | 1.25 | 2.45 | -0.15 | -12.00% | 4 | 6 | 24.29% |
| EA240621C00130000 | 2024-05-17 3:13PM EDT | 2024-06-21 | 1.52 | 1.60 | 1.70 | -0.69 | -31.22% | 50 | 1,515 | 16.81% |
| EA240920C00130000 | 2024-05-17 11:44AM EDT | 2024-09-20 | 5.30 | 5.60 | 5.90 | -0.60 | -10.17% | 2 | 301 | 23.08% |
| EA241220C00130000 | 2024-05-17 2:41PM EDT | 2024-12-20 | 8.90 | 8.90 | 9.40 | -2.10 | -19.09% | 2 | 13 | 26.49% |
| EA250117C00130000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 11.00 | 9.90 | 10.30 | 0.00 | - | 3 | 492 | 27.09% |
| EA250620C00130000 | 2024-05-16 10:32AM EDT | 2025-06-20 | 14.49 | 14.10 | 15.00 | 0.00 | - | 6 | 8 | 30.06% |
| EA260116C00130000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 19.70 | 18.50 | 19.80 | 0.00 | - | 2 | 16 | 31.69% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524P00130000 | 2024-05-17 9:32AM EDT | 2024-05-24 | 2.55 | 2.40 | 2.70 | +0.30 | +13.33% | 1 | 3 | 17.85% |
| EA240531P00130000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 3.41 | 2.75 | 3.30 | -0.99 | -22.50% | 4 | 19 | 19.61% |
| EA240607P00130000 | 2024-05-15 3:45PM EDT | 2024-06-07 | 3.11 | 2.35 | 3.30 | 0.00 | - | 1 | 17 | 16.02% |
| EA240614P00130000 | 2024-05-17 2:14PM EDT | 2024-06-14 | 3.60 | 3.20 | 4.80 | -0.08 | -2.17% | 1 | 1 | 25.03% |
| EA240621P00130000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 3.40 | 3.40 | 3.60 | +0.50 | +17.24% | 14 | 2,127 | 14.47% |
| EA240628P00130000 | 2024-05-15 10:06AM EDT | 2024-06-28 | 4.15 | 2.45 | 4.80 | 0.00 | - | 3 | 11 | 20.44% |
| EA240920P00130000 | 2024-05-17 3:35PM EDT | 2024-09-20 | 6.00 | 4.00 | 6.20 | +0.40 | +7.14% | 72 | 411 | 16.55% |
| EA250117P00130000 | 2024-05-16 1:44PM EDT | 2025-01-17 | 8.23 | 8.30 | 10.60 | 0.00 | - | 74 | 1,380 | 22.44% |
| EA250620P00130000 | 2024-05-16 3:50PM EDT | 2025-06-20 | 10.50 | 10.50 | 12.20 | 0.00 | - | 7 | 154 | 20.59% |
| EA260116P00130000 | 2024-05-17 12:59PM EDT | 2026-01-16 | 12.88 | 12.30 | 13.70 | +0.58 | +4.72% | 25 | 4 | 18.95% |
© 2024 Yahoo. Tutti i diritti riservati.