Italia markets closed

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
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
EA211001C001280002021-09-24 3:59PM EDT128.002.852.652.92+0.86+43.22%1459627.49%
EA211001C001290002021-09-24 3:59PM EDT129.002.222.082.22+0.72+48.00%20319426.17%
EA211001C001330002021-09-24 3:59PM EDT133.000.550.520.59+0.18+48.65%446425.44%
EA211001C001340002021-09-24 3:59PM EDT134.000.410.400.43+0.10+32.26%621726.32%
EA211001C001350002021-09-24 3:49PM EDT135.000.290.240.31+0.06+26.09%6720227.10%
EA211001C001360002021-09-24 3:37PM EDT136.000.180.180.31-0.04-18.18%78430.57%
EA211001C001370002021-09-24 3:59PM EDT137.000.200.140.22+0.03+17.65%2812930.96%
EA211001C001380002021-09-24 3:49PM EDT138.000.140.110.20+0.02+16.67%18233.20%
EA211001C001390002021-09-24 12:32PM EDT139.000.100.060.96-0.01-9.09%285557.47%
EA211001C001400002021-09-24 3:19PM EDT140.000.100.090.850.00-116358.59%
EA211001C001410002021-09-24 3:46PM EDT141.000.090.090.34-0.23-71.88%55847.51%
EA211001C001420002021-09-20 1:51PM EDT142.000.250.080.640.00-53951.22%
EA211001C001430002021-09-22 9:43AM EDT143.000.100.070.240.00-13149.22%
EA211001C001440002021-09-22 1:47PM EDT144.000.120.050.470.00-232352.93%
EA211001C001450002021-09-24 9:47AM EDT145.000.050.050.59-0.05-50.00%119358.30%
EA211001C001460002021-09-17 1:46PM EDT146.000.270.030.740.00-147663.67%
EA211001C001470002021-09-21 12:54PM EDT147.000.090.040.590.00-311063.48%
EA211001C001480002021-09-17 9:55AM EDT148.000.180.010.660.00-15666.99%
EA211001C001490002021-09-16 10:11AM EDT149.000.310.010.720.00-13571.00%
EA211001C001500002021-09-24 3:50PM EDT150.000.050.050.120.00-2014456.06%
EA211001C001525002021-09-24 2:44PM EDT152.500.020.000.73-0.08-80.00%1879.98%
EA211001C001550002021-09-24 3:49PM EDT155.000.030.000.82+0.02+200.00%536088.38%
EA211001C001600002021-09-24 3:51PM EDT160.000.020.010.21-0.17-89.47%2013279.49%
EA211001C001650002021-09-15 3:56PM EDT165.000.100.000.910.00-656113.97%
EA211001C001750002021-09-15 9:52AM EDT175.002.190.001.720.00-44154.39%
EA211001C001800002021-08-23 9:30AM EDT180.000.340.002.130.00--1173.24%
EA211001C001850002021-08-23 9:30AM EDT185.000.340.001.970.00--1180.66%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
EA211001P000850002021-08-23 3:22PM EDT85.000.530.000.740.00--258185.55%
EA211001P000950002021-08-23 1:22PM EDT95.000.300.001.130.00--3156.35%
EA211001P001050002021-08-20 9:30AM EDT105.000.550.000.750.00-11104.59%
EA211001P001100002021-09-22 1:46PM EDT110.000.210.010.840.00-1888.28%
EA211001P001150002021-09-23 2:14PM EDT115.000.180.040.300.00-101856.54%
EA211001P001200002021-09-24 12:11PM EDT120.000.230.150.20-0.06-20.69%72164841.50%
EA211001P001250002021-09-24 3:54PM EDT125.000.390.350.41-0.52-57.14%5110230.03%
EA211001P001260002021-09-24 3:29PM EDT126.000.530.470.53-0.65-55.08%1323128.52%
EA211001P001270002021-09-24 3:54PM EDT127.000.670.610.68-0.86-56.21%4124426.86%
EA211001P001280002021-09-24 3:49PM EDT128.000.860.840.96-1.09-55.90%26672426.51%
EA211001P001290002021-09-24 3:54PM EDT129.001.201.141.26-0.60-33.33%11812425.24%
EA211001P001300002021-09-24 3:22PM EDT130.001.751.561.70-1.24-41.47%6116524.81%
EA211001P001310002021-09-24 3:58PM EDT131.002.182.082.44-0.93-29.90%446127.54%
EA211001P001320002021-09-24 3:17PM EDT132.003.062.732.92-1.52-33.19%106124.85%
EA211001P001330002021-09-24 1:25PM EDT133.004.473.503.70-0.88-16.45%364225.66%
EA211001P001340002021-09-24 12:17PM EDT134.005.274.304.55+0.89+20.32%2321026.76%
EA211001P001350002021-09-23 2:14PM EDT135.006.714.056.100.00-237142.14%
EA211001P001360002021-09-24 3:14PM EDT136.006.654.957.35-2.24-25.20%32351.22%
EA211001P001370002021-09-20 11:18AM EDT137.007.225.607.400.00-21433.59%
EA211001P001380002021-09-22 11:52AM EDT138.0010.807.0010.000.00-205571.97%
EA211001P001390002021-09-20 12:00PM EDT139.008.967.5011.200.00-27079.93%
EA211001P001400002021-09-24 2:35PM EDT140.0010.408.5512.00-1.37-11.64%306380.47%
EA211001P001410002021-09-21 10:11AM EDT141.0011.639.3513.000.00-13884.52%
EA211001P001420002021-09-24 1:24PM EDT142.0013.1410.9514.20+7.49+132.57%34455.13%
EA211001P001430002021-09-17 3:05PM EDT143.009.8511.3015.200.00-12896.31%
EA211001P001440002021-09-23 9:31AM EDT144.0017.3112.5515.950.00-17195.17%
EA211001P001450002021-09-23 9:31AM EDT145.0018.3113.1517.000.00-19299.88%
EA211001P001460002021-09-13 11:35AM EDT146.004.0014.1518.250.00-2034108.67%
EA211001P001470002021-09-07 12:18PM EDT147.003.7515.1519.200.00--6111.28%
EA211001P001480002021-09-07 1:24PM EDT148.004.4016.2020.200.00--1253.13%
EA211001P001490002021-09-10 3:45PM EDT149.005.4017.2021.150.00-904552.93%