Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
129,90+2,01 (+1,57%)
Alla chiusura: 4:00PM EDT
Opzioni d'acquistoper1 ottobre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA211001C00128000 | 2021-09-24 3:59PM EDT | 128.00 | 2.85 | 2.65 | 2.92 | +0.86 | +43.22% | 145 | 96 | 27.49% |
| EA211001C00129000 | 2021-09-24 3:59PM EDT | 129.00 | 2.22 | 2.08 | 2.22 | +0.72 | +48.00% | 203 | 194 | 26.17% |
| EA211001C00133000 | 2021-09-24 3:59PM EDT | 133.00 | 0.55 | 0.52 | 0.59 | +0.18 | +48.65% | 44 | 64 | 25.44% |
| EA211001C00134000 | 2021-09-24 3:59PM EDT | 134.00 | 0.41 | 0.40 | 0.43 | +0.10 | +32.26% | 6 | 217 | 26.32% |
| EA211001C00135000 | 2021-09-24 3:49PM EDT | 135.00 | 0.29 | 0.24 | 0.31 | +0.06 | +26.09% | 67 | 202 | 27.10% |
| EA211001C00136000 | 2021-09-24 3:37PM EDT | 136.00 | 0.18 | 0.18 | 0.31 | -0.04 | -18.18% | 7 | 84 | 30.57% |
| EA211001C00137000 | 2021-09-24 3:59PM EDT | 137.00 | 0.20 | 0.14 | 0.22 | +0.03 | +17.65% | 28 | 129 | 30.96% |
| EA211001C00138000 | 2021-09-24 3:49PM EDT | 138.00 | 0.14 | 0.11 | 0.20 | +0.02 | +16.67% | 1 | 82 | 33.20% |
| EA211001C00139000 | 2021-09-24 12:32PM EDT | 139.00 | 0.10 | 0.06 | 0.96 | -0.01 | -9.09% | 28 | 55 | 57.47% |
| EA211001C00140000 | 2021-09-24 3:19PM EDT | 140.00 | 0.10 | 0.09 | 0.85 | 0.00 | - | 11 | 63 | 58.59% |
| EA211001C00141000 | 2021-09-24 3:46PM EDT | 141.00 | 0.09 | 0.09 | 0.34 | -0.23 | -71.88% | 5 | 58 | 47.51% |
| EA211001C00142000 | 2021-09-20 1:51PM EDT | 142.00 | 0.25 | 0.08 | 0.64 | 0.00 | - | 5 | 39 | 51.22% |
| EA211001C00143000 | 2021-09-22 9:43AM EDT | 143.00 | 0.10 | 0.07 | 0.24 | 0.00 | - | 1 | 31 | 49.22% |
| EA211001C00144000 | 2021-09-22 1:47PM EDT | 144.00 | 0.12 | 0.05 | 0.47 | 0.00 | - | 2 | 323 | 52.93% |
| EA211001C00145000 | 2021-09-24 9:47AM EDT | 145.00 | 0.05 | 0.05 | 0.59 | -0.05 | -50.00% | 1 | 193 | 58.30% |
| EA211001C00146000 | 2021-09-17 1:46PM EDT | 146.00 | 0.27 | 0.03 | 0.74 | 0.00 | - | 14 | 76 | 63.67% |
| EA211001C00147000 | 2021-09-21 12:54PM EDT | 147.00 | 0.09 | 0.04 | 0.59 | 0.00 | - | 3 | 110 | 63.48% |
| EA211001C00148000 | 2021-09-17 9:55AM EDT | 148.00 | 0.18 | 0.01 | 0.66 | 0.00 | - | 1 | 56 | 66.99% |
| EA211001C00149000 | 2021-09-16 10:11AM EDT | 149.00 | 0.31 | 0.01 | 0.72 | 0.00 | - | 1 | 35 | 71.00% |
| EA211001C00150000 | 2021-09-24 3:50PM EDT | 150.00 | 0.05 | 0.05 | 0.12 | 0.00 | - | 20 | 144 | 56.06% |
| EA211001C00152500 | 2021-09-24 2:44PM EDT | 152.50 | 0.02 | 0.00 | 0.73 | -0.08 | -80.00% | 1 | 8 | 79.98% |
| EA211001C00155000 | 2021-09-24 3:49PM EDT | 155.00 | 0.03 | 0.00 | 0.82 | +0.02 | +200.00% | 53 | 60 | 88.38% |
| EA211001C00160000 | 2021-09-24 3:51PM EDT | 160.00 | 0.02 | 0.01 | 0.21 | -0.17 | -89.47% | 20 | 132 | 79.49% |
| EA211001C00165000 | 2021-09-15 3:56PM EDT | 165.00 | 0.10 | 0.00 | 0.91 | 0.00 | - | 6 | 56 | 113.97% |
| EA211001C00175000 | 2021-09-15 9:52AM EDT | 175.00 | 2.19 | 0.00 | 1.72 | 0.00 | - | 4 | 4 | 154.39% |
| EA211001C00180000 | 2021-08-23 9:30AM EDT | 180.00 | 0.34 | 0.00 | 2.13 | 0.00 | - | - | 1 | 173.24% |
| EA211001C00185000 | 2021-08-23 9:30AM EDT | 185.00 | 0.34 | 0.00 | 1.97 | 0.00 | - | - | 1 | 180.66% |
Opzioni Putper1 ottobre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA211001P00085000 | 2021-08-23 3:22PM EDT | 85.00 | 0.53 | 0.00 | 0.74 | 0.00 | - | - | 258 | 185.55% |
| EA211001P00095000 | 2021-08-23 1:22PM EDT | 95.00 | 0.30 | 0.00 | 1.13 | 0.00 | - | - | 3 | 156.35% |
| EA211001P00105000 | 2021-08-20 9:30AM EDT | 105.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 104.59% |
| EA211001P00110000 | 2021-09-22 1:46PM EDT | 110.00 | 0.21 | 0.01 | 0.84 | 0.00 | - | 1 | 8 | 88.28% |
| EA211001P00115000 | 2021-09-23 2:14PM EDT | 115.00 | 0.18 | 0.04 | 0.30 | 0.00 | - | 10 | 18 | 56.54% |
| EA211001P00120000 | 2021-09-24 12:11PM EDT | 120.00 | 0.23 | 0.15 | 0.20 | -0.06 | -20.69% | 721 | 648 | 41.50% |
| EA211001P00125000 | 2021-09-24 3:54PM EDT | 125.00 | 0.39 | 0.35 | 0.41 | -0.52 | -57.14% | 51 | 102 | 30.03% |
| EA211001P00126000 | 2021-09-24 3:29PM EDT | 126.00 | 0.53 | 0.47 | 0.53 | -0.65 | -55.08% | 13 | 231 | 28.52% |
| EA211001P00127000 | 2021-09-24 3:54PM EDT | 127.00 | 0.67 | 0.61 | 0.68 | -0.86 | -56.21% | 41 | 244 | 26.86% |
| EA211001P00128000 | 2021-09-24 3:49PM EDT | 128.00 | 0.86 | 0.84 | 0.96 | -1.09 | -55.90% | 266 | 724 | 26.51% |
| EA211001P00129000 | 2021-09-24 3:54PM EDT | 129.00 | 1.20 | 1.14 | 1.26 | -0.60 | -33.33% | 118 | 124 | 25.24% |
| EA211001P00130000 | 2021-09-24 3:22PM EDT | 130.00 | 1.75 | 1.56 | 1.70 | -1.24 | -41.47% | 61 | 165 | 24.81% |
| EA211001P00131000 | 2021-09-24 3:58PM EDT | 131.00 | 2.18 | 2.08 | 2.44 | -0.93 | -29.90% | 44 | 61 | 27.54% |
| EA211001P00132000 | 2021-09-24 3:17PM EDT | 132.00 | 3.06 | 2.73 | 2.92 | -1.52 | -33.19% | 10 | 61 | 24.85% |
| EA211001P00133000 | 2021-09-24 1:25PM EDT | 133.00 | 4.47 | 3.50 | 3.70 | -0.88 | -16.45% | 36 | 42 | 25.66% |
| EA211001P00134000 | 2021-09-24 12:17PM EDT | 134.00 | 5.27 | 4.30 | 4.55 | +0.89 | +20.32% | 23 | 210 | 26.76% |
| EA211001P00135000 | 2021-09-23 2:14PM EDT | 135.00 | 6.71 | 4.05 | 6.10 | 0.00 | - | 23 | 71 | 42.14% |
| EA211001P00136000 | 2021-09-24 3:14PM EDT | 136.00 | 6.65 | 4.95 | 7.35 | -2.24 | -25.20% | 3 | 23 | 51.22% |
| EA211001P00137000 | 2021-09-20 11:18AM EDT | 137.00 | 7.22 | 5.60 | 7.40 | 0.00 | - | 2 | 14 | 33.59% |
| EA211001P00138000 | 2021-09-22 11:52AM EDT | 138.00 | 10.80 | 7.00 | 10.00 | 0.00 | - | 20 | 55 | 71.97% |
| EA211001P00139000 | 2021-09-20 12:00PM EDT | 139.00 | 8.96 | 7.50 | 11.20 | 0.00 | - | 2 | 70 | 79.93% |
| EA211001P00140000 | 2021-09-24 2:35PM EDT | 140.00 | 10.40 | 8.55 | 12.00 | -1.37 | -11.64% | 30 | 63 | 80.47% |
| EA211001P00141000 | 2021-09-21 10:11AM EDT | 141.00 | 11.63 | 9.35 | 13.00 | 0.00 | - | 1 | 38 | 84.52% |
| EA211001P00142000 | 2021-09-24 1:24PM EDT | 142.00 | 13.14 | 10.95 | 14.20 | +7.49 | +132.57% | 3 | 44 | 55.13% |
| EA211001P00143000 | 2021-09-17 3:05PM EDT | 143.00 | 9.85 | 11.30 | 15.20 | 0.00 | - | 1 | 28 | 96.31% |
| EA211001P00144000 | 2021-09-23 9:31AM EDT | 144.00 | 17.31 | 12.55 | 15.95 | 0.00 | - | 1 | 71 | 95.17% |
| EA211001P00145000 | 2021-09-23 9:31AM EDT | 145.00 | 18.31 | 13.15 | 17.00 | 0.00 | - | 1 | 92 | 99.88% |
| EA211001P00146000 | 2021-09-13 11:35AM EDT | 146.00 | 4.00 | 14.15 | 18.25 | 0.00 | - | 20 | 34 | 108.67% |
| EA211001P00147000 | 2021-09-07 12:18PM EDT | 147.00 | 3.75 | 15.15 | 19.20 | 0.00 | - | - | 6 | 111.28% |
| EA211001P00148000 | 2021-09-07 1:24PM EDT | 148.00 | 4.40 | 16.20 | 20.20 | 0.00 | - | - | 12 | 53.13% |
| EA211001P00149000 | 2021-09-10 3:45PM EDT | 149.00 | 5.40 | 17.20 | 21.15 | 0.00 | - | 90 | 45 | 52.93% |
© 2021 Verizon Media. Tutti i diritti riservati.
