Italia markets closed
Dow Jones
38.291,95 -394,37 (-1,02%) Nasdaq
16.711,16 -23,86 (-0,14%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0890 +0,0035 (+0,33%) Bitcoin EUR
63.540,03 +1.032,92 (+1,65%) CMC Crypto 200
1.487,15 +19,22 (+1,31%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 12:42PM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240628C00126000 | 2024-05-15 12:21PM EDT | 126.00 | 4.70 | 8.30 | 9.60 | 0.00 | - | - | 1 | 38.83% |
| EA240628C00127000 | 2024-05-21 1:42PM EDT | 127.00 | 3.90 | 7.40 | 8.00 | 0.00 | - | 4 | 4 | 31.20% |
| EA240628C00128000 | 2024-05-24 1:53PM EDT | 128.00 | 8.20 | 6.00 | 7.50 | 0.00 | - | 1 | 302 | 32.64% |
| EA240628C00129000 | 2024-05-22 10:01AM EDT | 129.00 | 6.67 | 5.40 | 6.20 | 0.00 | - | - | 0 | 27.53% |
| EA240628C00130000 | 2024-06-03 10:47AM EDT | 130.00 | 6.00 | 4.00 | 5.40 | +2.60 | +76.47% | 3 | 8 | 26.25% |
| EA240628C00131000 | 2024-05-31 12:46PM EDT | 131.00 | 2.85 | 4.40 | 4.80 | 0.00 | - | 9 | 14 | 26.21% |
| EA240628C00132000 | 2024-05-31 12:47PM EDT | 132.00 | 2.17 | 3.70 | 4.70 | 0.00 | - | 23 | 21 | 29.44% |
| EA240628C00133000 | 2024-05-31 11:53AM EDT | 133.00 | 2.00 | 3.10 | 3.40 | 0.00 | - | 10 | 15 | 23.83% |
| EA240628C00134000 | 2024-05-31 12:47PM EDT | 134.00 | 1.55 | 2.60 | 3.00 | 0.00 | - | 11 | 23 | 24.29% |
| EA240628C00135000 | 2024-05-31 3:50PM EDT | 135.00 | 2.48 | 2.20 | 2.50 | +0.73 | +41.71% | 5 | 15 | 23.73% |
| EA240628C00136000 | 2024-06-03 11:37AM EDT | 136.00 | 2.12 | 1.80 | 2.05 | -0.53 | -20.00% | 5 | 1 | 23.17% |
| EA240628C00137000 | 2024-06-03 12:14PM EDT | 137.00 | 1.62 | 1.40 | 1.70 | +0.82 | +102.50% | 6 | 385 | 23.00% |
| EA240628C00138000 | 2024-06-03 9:30AM EDT | 138.00 | 1.00 | 1.15 | 1.35 | +0.15 | +17.65% | 1 | 1 | 22.46% |
| EA240628C00139000 | 2024-05-31 12:46PM EDT | 139.00 | 0.50 | 0.80 | 1.05 | 0.00 | - | 3 | 6 | 21.95% |
| EA240628C00140000 | 2024-06-03 10:10AM EDT | 140.00 | 0.97 | 0.70 | 0.90 | +0.62 | +177.14% | 1 | 138 | 22.46% |
| EA240628C00143000 | 2024-06-03 10:05AM EDT | 143.00 | 0.40 | 0.30 | 0.60 | -0.05 | -11.11% | 1 | 5 | 24.32% |
| EA240628C00145000 | 2024-05-29 9:57AM EDT | 145.00 | 0.15 | 0.20 | 0.35 | 0.00 | - | 15 | 32 | 23.68% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240628P00110000 | 2024-05-29 11:51AM EDT | 110.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | - | 1 | 43.56% |
| EA240628P00113000 | 2024-05-13 12:17PM EDT | 113.00 | 0.21 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 53.88% |
| EA240628P00115000 | 2024-05-14 2:56PM EDT | 115.00 | 0.29 | 0.05 | 1.45 | 0.00 | - | - | 2 | 54.00% |
| EA240628P00117000 | 2024-05-22 10:47AM EDT | 117.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 50 | 50 | 58.57% |
| EA240628P00118000 | 2024-05-31 3:29PM EDT | 118.00 | 0.23 | 0.05 | 2.25 | 0.00 | - | 100 | 101 | 56.15% |
| EA240628P00120000 | 2024-05-24 9:46AM EDT | 120.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 107 | 25.68% |
| EA240628P00121000 | 2024-06-03 11:11AM EDT | 121.00 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 1 | 2 | 25.10% |
| EA240628P00122000 | 2024-05-24 10:08AM EDT | 122.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 2 | 5 | 23.41% |
| EA240628P00123000 | 2024-05-28 1:37PM EDT | 123.00 | 0.40 | 0.25 | 1.55 | 0.00 | - | 2 | 3 | 37.21% |
| EA240628P00124000 | 2024-05-22 1:41PM EDT | 124.00 | 0.34 | 0.35 | 0.45 | 0.00 | - | 2 | 2 | 22.41% |
| EA240628P00125000 | 2024-05-31 12:48PM EDT | 125.00 | 0.95 | 0.40 | 1.10 | 0.00 | - | 14 | 26 | 28.13% |
| EA240628P00126000 | 2024-05-31 12:46PM EDT | 126.00 | 1.15 | 0.50 | 0.85 | 0.00 | - | 4 | 5 | 23.34% |
| EA240628P00127000 | 2024-05-28 3:01PM EDT | 127.00 | 1.00 | 0.60 | 0.80 | 0.00 | - | 1 | 6 | 20.70% |
| EA240628P00129000 | 2024-06-03 9:34AM EDT | 129.00 | 1.05 | 0.95 | 1.15 | -1.08 | -50.70% | 4 | 311 | 19.41% |
| EA240628P00130000 | 2024-05-31 1:42PM EDT | 130.00 | 2.55 | 1.10 | 1.40 | 0.00 | - | 252 | 101 | 18.93% |
| EA240628P00131000 | 2024-05-24 2:35PM EDT | 131.00 | 1.05 | 1.50 | 1.75 | 0.00 | - | 1 | 1 | 18.85% |
| EA240628P00132000 | 2024-05-31 11:52AM EDT | 132.00 | 2.95 | 1.85 | 2.10 | 0.00 | - | 3 | 3 | 18.37% |
| EA240628P00133000 | 2024-05-31 11:32AM EDT | 133.00 | 3.50 | 2.25 | 2.55 | 0.00 | - | 6 | 6 | 18.19% |
| EA240628P00134000 | 2024-05-28 12:42PM EDT | 134.00 | 2.91 | 2.75 | 3.00 | 0.00 | - | 2 | 3 | 17.57% |
| EA240628P00135000 | 2024-05-24 9:57AM EDT | 135.00 | 2.75 | 3.30 | 3.70 | 0.00 | - | 15 | 15 | 18.30% |
| EA240628P00136000 | 2024-05-24 11:17AM EDT | 136.00 | 2.70 | 3.80 | 4.80 | 0.00 | - | 1 | 1 | 21.68% |
© 2024 Yahoo. Tutti i diritti riservati.