Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.152,72 -252,94 (-0,66%) Petrolio
81,11 -0,82 (-1,00%) Bitcoin EUR
56.472,35 -4.069,58 (-6,72%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517C00115000 | 2024-04-16 2:08PM EDT | 115.00 | 13.30 | 10.60 | 12.90 | 0.00 | - | - | 13 | 46.83% |
| EA240517C00120000 | 2024-04-30 3:48PM EDT | 120.00 | 8.50 | 8.30 | 8.70 | -4.31 | -33.65% | 12 | 1 | 42.29% |
| EA240517C00121000 | 2024-04-29 3:02PM EDT | 121.00 | 8.20 | 7.50 | 7.90 | 0.00 | - | 4 | 5 | 41.16% |
| EA240517C00125000 | 2024-04-23 10:54AM EDT | 125.00 | 5.40 | 4.90 | 5.20 | 0.00 | - | 1 | 114 | 39.01% |
| EA240517C00126000 | 2024-04-22 10:43AM EDT | 126.00 | 5.30 | 4.30 | 4.60 | 0.00 | - | - | 1 | 38.39% |
| EA240517C00127000 | 2024-04-30 3:04PM EDT | 127.00 | 3.80 | 3.80 | 4.00 | -0.90 | -19.15% | 4 | 8 | 37.43% |
| EA240517C00128000 | 2024-04-30 11:29AM EDT | 128.00 | 3.10 | 3.30 | 3.50 | -0.80 | -20.51% | 12 | 55 | 37.04% |
| EA240517C00129000 | 2024-04-29 11:29AM EDT | 129.00 | 3.50 | 2.85 | 3.10 | 0.00 | - | 2 | 8 | 37.22% |
| EA240517C00130000 | 2024-04-30 11:28AM EDT | 130.00 | 2.30 | 2.45 | 2.65 | -0.80 | -25.81% | 8 | 892 | 36.57% |
| EA240517C00131000 | 2024-04-30 10:17AM EDT | 131.00 | 2.08 | 2.10 | 2.25 | -0.53 | -20.31% | 5 | 12 | 36.02% |
| EA240517C00132000 | 2024-04-30 3:57PM EDT | 132.00 | 1.90 | 1.80 | 1.95 | -0.43 | -18.45% | 168 | 6 | 36.08% |
| EA240517C00133000 | 2024-04-29 2:32PM EDT | 133.00 | 1.80 | 1.50 | 1.65 | 0.00 | - | 14 | 20 | 35.82% |
| EA240517C00134000 | 2024-04-29 3:25PM EDT | 134.00 | 1.45 | 1.25 | 1.40 | 0.00 | - | 6 | 9 | 35.72% |
| EA240517C00135000 | 2024-04-30 2:03PM EDT | 135.00 | 1.04 | 1.05 | 1.15 | -0.26 | -20.00% | 5 | 542 | 35.23% |
| EA240517C00136000 | 2024-04-29 1:51PM EDT | 136.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 204 | 209 | 34.99% |
| EA240517C00137000 | 2024-04-29 9:52AM EDT | 137.00 | 0.75 | 0.70 | 0.80 | -0.25 | -25.00% | 5 | 12 | 35.08% |
| EA240517C00138000 | 2024-04-26 3:36PM EDT | 138.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 10 | 10 | 34.82% |
| EA240517C00140000 | 2024-04-30 12:26PM EDT | 140.00 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 81 | 395 | 35.01% |
| EA240517C00145000 | 2024-04-23 11:55AM EDT | 145.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 1 | 113 | 42.53% |
| EA240517C00150000 | 2024-04-02 9:37AM EDT | 150.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 50 | 52 | 64.72% |
| EA240517C00160000 | 2024-04-30 10:21AM EDT | 160.00 | 0.05 | 0.00 | 0.30 | -0.09 | -64.29% | 2 | 10 | 54.39% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517P00105000 | 2024-04-18 1:17PM EDT | 105.00 | 0.19 | 0.00 | 2.25 | 0.00 | - | - | 6 | 75.10% |
| EA240517P00110000 | 2024-04-29 3:49PM EDT | 110.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 10 | 19 | 41.41% |
| EA240517P00114000 | 2024-04-22 11:24AM EDT | 114.00 | 0.53 | 0.45 | 0.50 | 0.00 | - | - | 3 | 39.11% |
| EA240517P00115000 | 2024-04-24 11:53AM EDT | 115.00 | 0.58 | 0.55 | 0.60 | 0.00 | - | 1 | 75 | 38.72% |
| EA240517P00119000 | 2024-04-22 11:10AM EDT | 119.00 | 1.10 | 1.10 | 1.20 | 0.00 | - | - | 20 | 37.21% |
| EA240517P00120000 | 2024-04-29 12:08PM EDT | 120.00 | 1.05 | 1.30 | 1.40 | 0.00 | - | 2 | 248 | 36.69% |
| EA240517P00122000 | 2024-04-22 10:31AM EDT | 122.00 | 1.72 | 1.80 | 1.95 | 0.00 | - | - | 1 | 36.38% |
| EA240517P00124000 | 2024-04-23 2:46PM EDT | 124.00 | 2.26 | 2.45 | 2.55 | 0.00 | - | - | 1 | 35.16% |
| EA240517P00125000 | 2024-04-30 10:16AM EDT | 125.00 | 2.75 | 2.80 | 3.00 | +0.30 | +12.24% | 6 | 310 | 35.45% |
| EA240517P00126000 | 2024-04-26 10:12AM EDT | 126.00 | 2.40 | 3.20 | 3.40 | 0.00 | - | 3 | 6 | 34.89% |
| EA240517P00127000 | 2024-04-30 9:52AM EDT | 127.00 | 3.52 | 3.70 | 3.90 | +0.12 | +3.53% | 50 | 30 | 34.88% |
| EA240517P00128000 | 2024-04-30 3:39PM EDT | 128.00 | 4.30 | 4.20 | 4.40 | +0.70 | +19.44% | 13 | 35 | 34.47% |
| EA240517P00129000 | 2024-04-30 9:34AM EDT | 129.00 | 4.59 | 4.70 | 5.00 | +0.69 | +17.69% | 4 | 40 | 34.62% |
| EA240517P00130000 | 2024-04-30 9:30AM EDT | 130.00 | 5.07 | 5.30 | 5.60 | +0.07 | +1.40% | 1 | 500 | 34.39% |
| EA240517P00131000 | 2024-04-29 11:51AM EDT | 131.00 | 4.90 | 5.90 | 6.30 | 0.00 | - | 1 | 2 | 34.74% |
| EA240517P00135000 | 2024-04-25 12:41PM EDT | 135.00 | 8.70 | 8.80 | 9.30 | 0.00 | - | 6 | 182 | 34.86% |
| EA240517P00140000 | 2024-04-05 1:11PM EDT | 140.00 | 9.75 | 12.30 | 14.30 | 0.00 | - | 4 | 26 | 46.14% |
© 2024 Yahoo. Tutti i diritti riservati.