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
62.243,11 -704,91 (-1,12%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240607C00110000 | 2024-05-10 10:17AM EDT | 110.00 | 17.08 | 20.50 | 24.90 | 0.00 | - | - | 0 | 139.45% |
| EA240607C00120000 | 2024-05-10 10:17AM EDT | 120.00 | 7.73 | 10.50 | 14.70 | 0.00 | - | - | 0 | 89.80% |
| EA240607C00121000 | 2024-05-08 3:06PM EDT | 121.00 | 6.68 | 9.50 | 14.00 | 0.00 | - | - | 0 | 91.02% |
| EA240607C00124000 | 2024-05-29 9:56AM EDT | 124.00 | 8.40 | 7.00 | 11.00 | 0.00 | - | - | 0 | 76.81% |
| EA240607C00125000 | 2024-05-09 12:33PM EDT | 125.00 | 3.40 | 6.10 | 8.90 | 0.00 | - | 5 | 0 | 51.95% |
| EA240607C00126000 | 2024-05-30 10:10AM EDT | 126.00 | 5.60 | 6.10 | 7.80 | 0.00 | - | 7 | 22 | 45.75% |
| EA240607C00127000 | 2024-05-30 10:10AM EDT | 127.00 | 4.70 | 4.90 | 7.80 | 0.00 | - | 4 | 7 | 58.89% |
| EA240607C00128000 | 2024-05-20 12:55PM EDT | 128.00 | 1.68 | 5.00 | 6.70 | 0.00 | - | 1 | 0 | 52.30% |
| EA240607C00129000 | 2024-05-31 12:48PM EDT | 129.00 | 2.25 | 3.90 | 5.10 | -0.30 | -11.76% | 5 | 23 | 37.79% |
| EA240607C00130000 | 2024-05-31 12:37PM EDT | 130.00 | 1.72 | 3.50 | 3.70 | -0.26 | -13.13% | 9 | 12 | 26.54% |
| EA240607C00131000 | 2024-05-31 3:53PM EDT | 131.00 | 2.30 | 2.65 | 2.85 | +0.65 | +39.39% | 313 | 487 | 24.02% |
| EA240607C00132000 | 2024-05-31 3:48PM EDT | 132.00 | 1.40 | 2.05 | 2.20 | +0.05 | +3.70% | 21 | 395 | 23.56% |
| EA240607C00133000 | 2024-05-31 3:56PM EDT | 133.00 | 1.45 | 1.40 | 1.65 | +0.65 | +81.25% | 32 | 831 | 23.27% |
| EA240607C00134000 | 2024-05-31 2:43PM EDT | 134.00 | 0.80 | 0.95 | 1.15 | +0.05 | +6.67% | 14 | 0 | 22.39% |
| EA240607C00135000 | 2024-05-31 3:59PM EDT | 135.00 | 0.65 | 0.60 | 0.85 | +0.37 | +132.14% | 32 | 23 | 23.05% |
| EA240607C00136000 | 2024-05-31 3:48PM EDT | 136.00 | 0.30 | 0.35 | 0.55 | -1.10 | -78.57% | 15 | 0 | 22.41% |
| EA240607C00137000 | 2024-05-28 12:57PM EDT | 137.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 2 | 0 | 22.22% |
| EA240607C00138000 | 2024-05-28 1:21PM EDT | 138.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 14 | 0 | 23.05% |
| EA240607C00139000 | 2024-05-31 12:52PM EDT | 139.00 | 0.08 | 0.05 | 0.25 | -0.51 | -86.44% | 2 | 0 | 26.07% |
| EA240607C00140000 | 2024-05-24 2:26PM EDT | 140.00 | 0.26 | 0.05 | 0.50 | 0.00 | - | 3 | 0 | 35.60% |
| EA240607C00142000 | 2024-05-06 11:53AM EDT | 142.00 | 0.69 | 0.05 | 1.40 | 0.00 | - | - | 0 | 60.47% |
| EA240607C00145000 | 2024-05-29 1:45PM EDT | 145.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 64.94% |
| EA240607C00165000 | 2024-05-06 1:58PM EDT | 165.00 | 1.40 | 0.00 | 2.50 | 0.00 | - | - | 0 | 123.88% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240607P00105000 | 2024-05-07 10:36AM EDT | 105.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 0 | 107.42% |
| EA240607P00110000 | 2024-05-31 1:14PM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 28 | 0 | 73.34% |
| EA240607P00115000 | 2024-05-23 11:22AM EDT | 115.00 | 1.22 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 94.53% |
| EA240607P00116000 | 2024-05-09 10:27AM EDT | 116.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 100 | 0 | 78.27% |
| EA240607P00117000 | 2024-05-10 10:27AM EDT | 117.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 100 | 0 | 85.79% |
| EA240607P00119000 | 2024-05-23 11:22AM EDT | 119.00 | 1.05 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 67.19% |
| EA240607P00120000 | 2024-05-22 10:05AM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 51.17% |
| EA240607P00122000 | 2024-05-31 12:53PM EDT | 122.00 | 0.38 | 0.00 | 0.30 | -0.32 | -45.71% | 2 | 0 | 44.63% |
| EA240607P00123000 | 2024-05-24 1:31PM EDT | 123.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 5 | 0 | 52.83% |
| EA240607P00124000 | 2024-05-31 3:58PM EDT | 124.00 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 1 | 0 | 34.38% |
| EA240607P00125000 | 2024-05-31 1:03PM EDT | 125.00 | 0.30 | 0.05 | 1.00 | +0.18 | +150.00% | 2 | 0 | 51.56% |
| EA240607P00126000 | 2024-05-31 1:12PM EDT | 126.00 | 0.45 | 0.05 | 0.20 | +0.33 | +275.00% | 1 | 0 | 28.13% |
| EA240607P00127000 | 2024-05-31 3:54PM EDT | 127.00 | 0.15 | 0.05 | 0.20 | -2.05 | -93.18% | 24 | 0 | 24.95% |
| EA240607P00128000 | 2024-05-31 1:10PM EDT | 128.00 | 0.87 | 0.15 | 0.30 | +0.50 | +135.14% | 5 | 0 | 24.46% |
| EA240607P00129000 | 2024-05-30 1:02PM EDT | 129.00 | 0.82 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 22.02% |
| EA240607P00130000 | 2024-05-31 3:22PM EDT | 130.00 | 0.98 | 0.40 | 0.55 | -0.02 | -2.00% | 25 | 354 | 21.92% |
| EA240607P00131000 | 2024-05-31 3:59PM EDT | 131.00 | 0.66 | 0.60 | 0.75 | -0.69 | -51.11% | 30 | 38 | 20.68% |
| EA240607P00132000 | 2024-05-31 3:13PM EDT | 132.00 | 1.96 | 0.90 | 1.05 | -0.27 | -12.11% | 3 | 0 | 19.78% |
| EA240607P00133000 | 2024-05-31 1:08PM EDT | 133.00 | 3.75 | 1.30 | 1.50 | +1.20 | +47.06% | 6 | 21 | 19.61% |
| EA240607P00134000 | 2024-05-24 3:05PM EDT | 134.00 | 1.16 | 1.85 | 2.10 | 0.00 | - | 4 | 0 | 19.97% |
| EA240607P00135000 | 2024-05-28 9:31AM EDT | 135.00 | 2.50 | 1.35 | 2.80 | 0.00 | - | 2 | 0 | 20.41% |
| EA240607P00136000 | 2024-05-23 9:33AM EDT | 136.00 | 2.70 | 2.70 | 3.60 | 0.00 | - | - | 0 | 21.14% |
| EA240607P00137000 | 2024-05-28 11:39AM EDT | 137.00 | 4.80 | 3.80 | 4.50 | 0.00 | - | 3 | 0 | 22.85% |
| EA240607P00138000 | 2024-05-29 12:20PM EDT | 138.00 | 5.60 | 3.80 | 6.40 | 0.00 | - | - | 0 | 42.92% |
© 2024 Yahoo. Tutti i diritti riservati.