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
38.112,55 -293,11 (-0,76%) Petrolio
81,11 -0,82 (-1,00%) Bitcoin EUR
56.034,20 -3.623,29 (-6,07%)
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'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524C00110000 | 2024-04-19 3:50PM EDT | 110.00 | 18.50 | 16.10 | 18.90 | 0.00 | - | 12 | 12 | 64.21% |
| EA240524C00118000 | 2024-04-05 3:51PM EDT | 118.00 | 14.60 | 9.60 | 10.60 | 0.00 | - | 2 | 0 | 39.97% |
| EA240524C00126000 | 2024-04-24 3:54PM EDT | 126.00 | 5.53 | 4.60 | 4.90 | 0.00 | - | 2 | 1 | 34.64% |
| EA240524C00127000 | 2024-04-23 2:08PM EDT | 127.00 | 4.69 | 4.10 | 4.30 | 0.00 | - | - | 1 | 33.81% |
| EA240524C00130000 | 2024-04-24 2:09PM EDT | 130.00 | 3.30 | 2.60 | 2.95 | 0.00 | - | - | 0 | 33.18% |
| EA240524C00131000 | 2024-04-19 12:30PM EDT | 131.00 | 2.54 | 2.35 | 2.55 | 0.00 | - | 1 | 4 | 32.79% |
| EA240524C00132000 | 2024-04-29 2:40PM EDT | 132.00 | 2.45 | 1.90 | 2.20 | 0.00 | - | 2 | 12 | 32.52% |
| EA240524C00133000 | 2024-04-29 10:34AM EDT | 133.00 | 2.20 | 1.55 | 1.85 | 0.00 | - | 2 | 4 | 31.93% |
| EA240524C00134000 | 2024-04-15 10:32AM EDT | 134.00 | 2.00 | 1.35 | 1.65 | 0.00 | - | 1 | 2 | 32.43% |
| EA240524C00135000 | 2024-04-26 3:49PM EDT | 135.00 | 1.55 | 1.10 | 1.45 | 0.00 | - | 2 | 2 | 32.69% |
| EA240524C00136000 | 2024-04-26 3:55PM EDT | 136.00 | 1.25 | 0.90 | 1.20 | 0.00 | - | 2 | 3 | 32.20% |
| EA240524C00137000 | 2024-04-16 10:16AM EDT | 137.00 | 1.12 | 0.70 | 1.00 | 0.00 | - | 1 | 1 | 31.92% |
| EA240524C00138000 | 2024-04-12 1:39PM EDT | 138.00 | 1.35 | 0.50 | 0.85 | 0.00 | - | 1 | 1 | 31.93% |
| EA240524C00140000 | 2024-04-29 9:48AM EDT | 140.00 | 0.66 | 0.30 | 0.60 | 0.00 | - | 6 | 11 | 31.89% |
| EA240524C00141000 | 2024-04-08 10:05AM EDT | 141.00 | 1.23 | 0.25 | 0.50 | 0.00 | - | - | 10 | 31.86% |
| EA240524C00142000 | 2024-04-29 9:50AM EDT | 142.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 2 | 4 | 31.54% |
| EA240524C00150000 | 2024-04-24 12:49PM EDT | 150.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 10 | 54.47% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524P00110000 | 2024-04-29 11:15AM EDT | 110.00 | 0.26 | 0.30 | 0.40 | 0.00 | - | 1 | 103 | 38.72% |
| EA240524P00116000 | 2024-04-18 1:17PM EDT | 116.00 | 1.15 | 0.75 | 0.90 | 0.00 | - | - | 1 | 34.77% |
| EA240524P00119000 | 2024-04-18 1:18PM EDT | 119.00 | 1.75 | 1.20 | 1.35 | 0.00 | - | 1 | 7 | 32.91% |
| EA240524P00120000 | 2024-04-04 2:21PM EDT | 120.00 | 1.15 | 1.35 | 1.55 | 0.00 | - | 1 | 1 | 32.39% |
| EA240524P00122000 | 2024-04-16 11:17AM EDT | 122.00 | 2.28 | 1.90 | 2.10 | 0.00 | - | - | 50 | 31.93% |
| EA240524P00123000 | 2024-04-26 9:39AM EDT | 123.00 | 1.93 | 2.20 | 2.40 | 0.00 | - | 1 | 3 | 31.52% |
| EA240524P00124000 | 2024-04-11 3:33PM EDT | 124.00 | 2.00 | 2.65 | 4.00 | 0.00 | - | - | 2 | 41.26% |
| EA240524P00125000 | 2024-04-26 9:39AM EDT | 125.00 | 2.48 | 2.95 | 3.10 | 0.00 | - | 1 | 3 | 30.63% |
| EA240524P00126000 | 2024-04-30 3:59PM EDT | 126.00 | 3.50 | 3.30 | 3.70 | +0.10 | +2.94% | 4 | 1 | 31.69% |
| EA240524P00127000 | 2024-04-30 11:53AM EDT | 127.00 | 3.75 | 3.80 | 4.10 | +0.65 | +20.97% | 30 | 62 | 30.90% |
| EA240524P00128000 | 2024-04-25 11:58AM EDT | 128.00 | 4.38 | 4.30 | 4.60 | 0.00 | - | - | 1 | 30.57% |
| EA240524P00129000 | 2024-04-26 3:55PM EDT | 129.00 | 4.30 | 4.80 | 6.70 | 0.00 | - | 2 | 16 | 42.38% |
| EA240524P00130000 | 2024-04-12 10:57AM EDT | 130.00 | 4.85 | 5.40 | 5.90 | 0.00 | - | 1 | 1 | 31.35% |
| EA240524P00131000 | 2024-04-24 1:51PM EDT | 131.00 | 5.70 | 6.00 | 8.30 | 0.00 | - | 13 | 14 | 45.37% |
| EA240524P00135000 | 2024-04-22 3:58PM EDT | 135.00 | 9.40 | 8.60 | 11.20 | 0.00 | - | - | 1 | 46.95% |
| EA240524P00136000 | 2024-04-22 3:58PM EDT | 136.00 | 9.90 | 7.80 | 12.10 | 0.00 | - | - | 2 | 48.45% |
| EA240524P00137000 | 2024-04-22 3:58PM EDT | 137.00 | 10.58 | 8.60 | 12.90 | 0.00 | - | 1 | 5 | 48.95% |
© 2024 Yahoo. Tutti i diritti riservati.