Italia markets open in 8 hours 2 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
128,68-0,31 (-0,24%)
Alla chiusura: 04:00PM EST
115,20 -13,48 (-10,48%)
Dopo ore: 06:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
EA230203C001150002023-01-25 2:03PM EST115.0012.8913.2514.450.00-1165.04%
EA230203C001190002023-01-26 9:30AM EST119.0010.079.5010.700.00-7860.94%
EA230203C001200002023-01-30 12:02PM EST120.0010.008.609.550.00-1055.18%
EA230203C001220002023-01-24 10:16AM EST122.006.876.907.750.00-1153.61%
EA230203C001230002023-01-31 12:36PM EST123.007.006.156.90-0.25-3.45%122853.71%
EA230203C001240002023-01-31 11:33AM EST124.006.905.506.10+1.58+29.70%86354.49%
EA230203C001250002023-01-31 3:50PM EST125.005.104.755.30-0.95-15.70%168853.05%
EA230203C001260002023-01-31 3:37PM EST126.004.604.304.60-0.65-12.38%984954.83%
EA230203C001270002023-01-31 3:48PM EST127.003.893.654.10-0.71-15.43%9915455.42%
EA230203C001280002023-01-31 3:58PM EST128.003.203.153.50-0.55-14.67%4268355.47%
EA230203C001290002023-01-31 3:59PM EST129.002.852.492.92-0.60-17.39%1,14930253.20%
EA230203C001300002023-01-31 3:59PM EST130.002.252.052.41-0.71-23.99%31018552.61%
EA230203C001310002023-01-31 3:56PM EST131.001.911.671.98-0.60-23.90%2215852.30%
EA230203C001320002023-01-31 3:56PM EST132.001.551.451.70-0.53-25.48%7619354.05%
EA230203C001330002023-01-31 3:58PM EST133.001.301.041.38-0.50-27.78%6053352.49%
EA230203C001340002023-01-31 3:59PM EST134.000.970.671.09-0.52-34.90%2003750.39%
EA230203C001350002023-01-31 3:59PM EST135.000.750.630.89-0.50-40.00%2,6325152.34%
EA230203C001360002023-01-31 3:59PM EST136.000.460.470.63-0.54-54.00%79316351.03%
EA230203C001370002023-01-31 3:58PM EST137.000.450.330.45-0.37-45.12%4203352.05%
EA230203C001380002023-01-31 3:59PM EST138.000.310.200.35-0.28-47.46%2074852.34%
EA230203C001400002023-01-31 3:59PM EST140.000.140.100.18-0.26-65.00%1,3514851.37%
EA230203C001450002023-01-31 3:56PM EST145.000.050.020.12-0.07-58.33%1686057.03%
EA230203C001500002023-01-31 3:25PM EST150.000.040.000.05-0.06-60.00%67761.33%
EA230203C001550002023-01-31 3:08PM EST155.000.020.000.05-0.03-60.00%1972.66%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
EA230203P001000002023-01-31 1:43PM EST100.000.030.000.05-0.03-50.00%1051196.88%
EA230203P001050002023-01-31 3:49PM EST105.000.020.000.02-0.06-75.00%2081671.88%
EA230203P001080002023-01-31 3:31PM EST108.000.030.010.15-0.07-70.00%26182.42%
EA230203P001090002023-01-31 3:55PM EST109.000.040.000.04-0.09-69.23%221464.84%
EA230203P001100002023-01-31 3:59PM EST110.000.050.040.10-0.12-70.59%748173.44%
EA230203P001110002023-01-24 10:26AM EST111.000.340.000.120.00-11568.36%
EA230203P001120002023-01-31 3:56PM EST112.000.050.000.11-0.15-75.00%432263.67%
EA230203P001130002023-01-31 2:37PM EST113.000.140.030.21-0.11-44.00%1332268.56%
EA230203P001140002023-01-31 3:54PM EST114.000.090.060.23-0.21-70.00%309966.99%
EA230203P001150002023-01-31 3:59PM EST115.000.080.080.15-0.25-75.76%1812160.35%
EA230203P001160002023-01-31 3:40PM EST116.000.180.090.15-0.20-52.63%771156.84%
EA230203P001170002023-01-31 3:59PM EST117.000.190.180.20-0.26-57.78%1461458.20%
EA230203P001180002023-01-31 3:58PM EST118.000.270.180.30-0.32-54.24%33813057.03%
EA230203P001190002023-01-31 3:59PM EST119.000.340.320.37-0.29-46.03%1,27212457.72%
EA230203P001200002023-01-31 3:59PM EST120.000.460.390.49-0.25-35.21%6635956.93%
EA230203P001210002023-01-31 3:59PM EST121.000.560.520.68-0.34-37.78%3244657.52%
EA230203P001220002023-01-31 3:59PM EST122.000.720.670.75-0.32-30.77%2,5664655.57%
EA230203P001230002023-01-31 3:58PM EST123.000.940.881.10-0.38-28.79%4423557.42%
EA230203P001240002023-01-31 3:59PM EST124.001.151.041.36-0.35-23.33%1214156.35%
EA230203P001250002023-01-31 3:59PM EST125.001.451.321.65-0.25-14.71%18647756.06%
EA230203P001260002023-01-31 3:54PM EST126.001.781.502.03-0.24-11.88%6082654.74%
EA230203P001270002023-01-31 3:57PM EST127.002.172.042.43-0.22-9.21%683756.20%
EA230203P001280002023-01-31 3:58PM EST128.002.692.462.85-0.11-3.93%1562855.66%
EA230203P001290002023-01-31 3:59PM EST129.002.992.943.15-0.36-10.75%1,13430253.56%
EA230203P001300002023-01-31 3:57PM EST130.003.613.453.85-0.34-8.61%53554.49%
EA230203P001310002023-01-31 3:54PM EST131.004.304.054.400.00-273653.86%
EA230203P001320002023-01-31 3:12PM EST132.004.664.655.15-0.39-7.72%104054.15%
EA230203P001330002023-01-31 3:12PM EST133.005.455.355.90+0.25+4.81%2454.54%
EA230203P001340002023-01-31 11:52AM EST134.005.956.056.70+0.45+8.18%1254.59%
EA230203P001350002023-01-31 3:44PM EST135.007.056.807.65-0.45-6.00%1556.15%
EA230203P001360002023-01-31 3:23PM EST136.007.857.608.45-0.10-1.26%10255.62%
EA230203P001370002023-01-25 11:51AM EST137.0010.658.459.250.00--654.79%
EA230203P001380002023-01-27 3:42PM EST138.009.509.1010.300.00-1153.56%
EA230203P001390002023-01-27 3:52PM EST139.0010.6510.0011.250.00-1154.30%
EA230203P001400002023-01-27 3:47PM EST140.0011.4010.9512.200.00-1155.47%