Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.503,11 -1.844,83 (-3,16%)
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 | 2024-05-02 10:48AM EDT | 115.00 | 13.20 | 10.40 | 14.20 | 0.00 | - | 3 | 16 | 95.43% |
| EA240517C00117000 | 2024-05-01 1:32PM EDT | 117.00 | 12.40 | 8.30 | 12.20 | 0.00 | - | - | 4 | 85.60% |
| EA240517C00120000 | 2024-05-09 11:25AM EDT | 120.00 | 6.30 | 5.70 | 7.60 | 0.00 | - | 2 | 25 | 38.33% |
| EA240517C00121000 | 2024-05-08 10:06AM EDT | 121.00 | 8.10 | 4.80 | 8.30 | 0.00 | - | 1 | 5 | 67.02% |
| EA240517C00122000 | 2024-05-08 10:23AM EDT | 122.00 | 6.40 | 5.20 | 7.30 | 0.00 | - | 2 | 10 | 61.69% |
| EA240517C00123000 | 2024-05-02 1:30PM EDT | 123.00 | 4.41 | 4.30 | 5.00 | -2.49 | -36.09% | 1 | 6 | 34.42% |
| EA240517C00124000 | 2024-05-09 10:18AM EDT | 124.00 | 3.60 | 3.30 | 3.70 | 0.00 | - | 2 | 0 | 24.27% |
| EA240517C00125000 | 2024-05-10 2:15PM EDT | 125.00 | 2.48 | 2.55 | 2.80 | -0.32 | -11.43% | 1 | 110 | 21.44% |
| EA240517C00126000 | 2024-05-10 2:17PM EDT | 126.00 | 1.75 | 1.85 | 2.00 | -0.35 | -16.67% | 17 | 43 | 19.36% |
| EA240517C00127000 | 2024-05-10 3:43PM EDT | 127.00 | 1.25 | 1.20 | 1.35 | +0.15 | +13.64% | 32 | 88 | 18.21% |
| EA240517C00128000 | 2024-05-10 3:33PM EDT | 128.00 | 0.75 | 0.75 | 0.90 | -0.08 | -9.64% | 18 | 158 | 18.21% |
| EA240517C00129000 | 2024-05-10 12:30PM EDT | 129.00 | 0.50 | 0.45 | 0.55 | +0.04 | +8.70% | 5 | 34 | 17.92% |
| EA240517C00130000 | 2024-05-10 3:57PM EDT | 130.00 | 0.28 | 0.20 | 0.35 | -0.04 | -12.50% | 12 | 903 | 18.51% |
| EA240517C00131000 | 2024-05-10 11:23AM EDT | 131.00 | 0.18 | 0.10 | 0.25 | -0.06 | -25.00% | 5 | 40 | 19.87% |
| EA240517C00132000 | 2024-05-10 11:22AM EDT | 132.00 | 0.05 | 0.05 | 0.15 | -0.50 | -90.91% | 1 | 175 | 20.17% |
| EA240517C00133000 | 2024-05-10 9:37AM EDT | 133.00 | 0.32 | 0.05 | 0.30 | +0.25 | +357.14% | 1 | 97 | 27.83% |
| EA240517C00134000 | 2024-05-10 10:41AM EDT | 134.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 19 | 25.98% |
| EA240517C00135000 | 2024-05-10 1:46PM EDT | 135.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 17 | 1,025 | 28.71% |
| EA240517C00136000 | 2024-05-10 10:50AM EDT | 136.00 | 0.09 | 0.05 | 0.30 | +0.02 | +28.57% | 1 | 254 | 37.11% |
| EA240517C00137000 | 2024-05-08 10:34AM EDT | 137.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 12 | 102 | 51.12% |
| EA240517C00138000 | 2024-05-10 11:03AM EDT | 138.00 | 0.03 | 0.05 | 0.30 | -0.02 | -40.00% | 4 | 95 | 42.87% |
| EA240517C00139000 | 2024-05-08 9:44AM EDT | 139.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | - | 13 | 57.57% |
| EA240517C00140000 | 2024-05-10 12:40PM EDT | 140.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 3 | 466 | 46.34% |
| EA240517C00141000 | 2024-05-10 3:21PM EDT | 141.00 | 0.51 | 0.00 | 0.30 | -0.01 | -1.92% | 15 | 21 | 50.98% |
| EA240517C00142000 | 2024-05-10 3:21PM EDT | 142.00 | 0.49 | 0.00 | 0.30 | +0.07 | +16.67% | 15 | 38 | 53.61% |
| EA240517C00143000 | 2024-05-07 3:48PM EDT | 143.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 34 | 54.00% |
| EA240517C00145000 | 2024-05-08 1:29PM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 409 | 49.61% |
| EA240517C00150000 | 2024-04-02 9:37AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 25.00% |
| EA240517C00160000 | 2024-05-10 3:02PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 1 | 13 | 66.02% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517P00095000 | 2024-05-07 1:49PM EDT | 95.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 36 | 141.60% |
| EA240517P00105000 | 2024-05-06 3:15PM EDT | 105.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 5 | 10 | 69.73% |
| EA240517P00110000 | 2024-05-09 3:15PM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 139 | 83.11% |
| EA240517P00114000 | 2024-05-09 9:44AM EDT | 114.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 66.02% |
| EA240517P00115000 | 2024-05-09 12:28PM EDT | 115.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | 1 | 84 | 61.38% |
| EA240517P00116000 | 2024-04-30 2:50PM EDT | 116.00 | 0.66 | 0.05 | 1.20 | 0.00 | - | - | 5 | 58.25% |
| EA240517P00117000 | 2024-05-01 12:32PM EDT | 117.00 | 0.70 | 0.05 | 1.25 | 0.00 | - | - | 2 | 55.03% |
| EA240517P00119000 | 2024-05-10 3:14PM EDT | 119.00 | 0.10 | 0.05 | 0.30 | -0.05 | -33.33% | 15 | 44 | 37.26% |
| EA240517P00120000 | 2024-05-10 3:14PM EDT | 120.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 15 | 659 | 28.32% |
| EA240517P00121000 | 2024-05-10 10:16AM EDT | 121.00 | 0.11 | 0.10 | 0.15 | -0.24 | -68.57% | 3 | 20 | 25.10% |
| EA240517P00122000 | 2024-05-10 12:02PM EDT | 122.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 4 | 29 | 23.58% |
| EA240517P00123000 | 2024-05-08 3:57PM EDT | 123.00 | 0.30 | 0.10 | 0.20 | -0.45 | -60.00% | 3 | 38 | 20.12% |
| EA240517P00124000 | 2024-05-10 1:55PM EDT | 124.00 | 0.28 | 0.20 | 0.30 | -0.38 | -57.58% | 11 | 58 | 18.95% |
| EA240517P00125000 | 2024-05-10 3:13PM EDT | 125.00 | 0.50 | 0.35 | 0.45 | -0.15 | -23.08% | 35 | 311 | 17.75% |
| EA240517P00126000 | 2024-05-10 3:23PM EDT | 126.00 | 0.65 | 0.60 | 0.75 | -0.45 | -40.91% | 59 | 47 | 17.70% |
| EA240517P00127000 | 2024-05-10 12:43PM EDT | 127.00 | 1.20 | 0.95 | 1.10 | -0.15 | -11.11% | 20 | 123 | 16.65% |
| EA240517P00128000 | 2024-05-10 3:43PM EDT | 128.00 | 1.55 | 1.45 | 1.65 | -0.42 | -21.32% | 56 | 187 | 16.60% |
| EA240517P00129000 | 2024-05-09 12:36PM EDT | 129.00 | 2.60 | 2.10 | 2.35 | 0.00 | - | 2 | 61 | 16.92% |
| EA240517P00130000 | 2024-05-10 11:43AM EDT | 130.00 | 3.20 | 2.90 | 3.20 | -0.70 | -17.95% | 5 | 629 | 18.29% |
| EA240517P00131000 | 2024-05-10 2:51PM EDT | 131.00 | 4.00 | 2.10 | 4.20 | -0.30 | -6.98% | 6 | 19 | 22.02% |
| EA240517P00132000 | 2024-04-29 10:19AM EDT | 132.00 | 5.60 | 3.00 | 6.40 | 0.00 | - | - | 0 | 48.05% |
| EA240517P00133000 | 2024-05-08 11:50AM EDT | 133.00 | 5.30 | 4.70 | 7.00 | 0.00 | - | - | 0 | 45.51% |
| EA240517P00134000 | 2024-05-06 3:59PM EDT | 134.00 | 5.40 | 5.00 | 8.90 | 0.00 | - | - | 0 | 65.11% |
| EA240517P00135000 | 2024-05-09 3:40PM EDT | 135.00 | 8.20 | 6.00 | 9.90 | 0.00 | - | 4 | 133 | 69.39% |
| EA240517P00138000 | 2024-05-07 10:20AM EDT | 138.00 | 7.70 | 9.00 | 12.70 | 0.00 | - | - | 0 | 77.88% |
| EA240517P00140000 | 2024-05-08 3:23PM EDT | 140.00 | 14.00 | 11.00 | 14.90 | 0.00 | - | 104 | 1 | 89.01% |
© 2024 Yahoo. Tutti i diritti riservati.