Italia markets open in 8 hours 2 minutes
Dow Jones
34.086,04 +368,95 (+1,09%) Nasdaq
11.584,55 +190,74 (+1,67%) Nikkei 225
27.327,11 -106,29 (-0,39%) EUR/USD
1,0864 +0,0007 (+0,07%) BTC-EUR
21.311,31 +141,80 (+0,67%) CMC Crypto 200
519,63 +0,84 (+0,16%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230203C00115000 | 2023-01-25 2:03PM EST | 115.00 | 12.89 | 13.25 | 14.45 | 0.00 | - | 1 | 1 | 65.04% |
| EA230203C00119000 | 2023-01-26 9:30AM EST | 119.00 | 10.07 | 9.50 | 10.70 | 0.00 | - | 7 | 8 | 60.94% |
| EA230203C00120000 | 2023-01-30 12:02PM EST | 120.00 | 10.00 | 8.60 | 9.55 | 0.00 | - | 1 | 0 | 55.18% |
| EA230203C00122000 | 2023-01-24 10:16AM EST | 122.00 | 6.87 | 6.90 | 7.75 | 0.00 | - | 1 | 1 | 53.61% |
| EA230203C00123000 | 2023-01-31 12:36PM EST | 123.00 | 7.00 | 6.15 | 6.90 | -0.25 | -3.45% | 12 | 28 | 53.71% |
| EA230203C00124000 | 2023-01-31 11:33AM EST | 124.00 | 6.90 | 5.50 | 6.10 | +1.58 | +29.70% | 8 | 63 | 54.49% |
| EA230203C00125000 | 2023-01-31 3:50PM EST | 125.00 | 5.10 | 4.75 | 5.30 | -0.95 | -15.70% | 16 | 88 | 53.05% |
| EA230203C00126000 | 2023-01-31 3:37PM EST | 126.00 | 4.60 | 4.30 | 4.60 | -0.65 | -12.38% | 98 | 49 | 54.83% |
| EA230203C00127000 | 2023-01-31 3:48PM EST | 127.00 | 3.89 | 3.65 | 4.10 | -0.71 | -15.43% | 99 | 154 | 55.42% |
| EA230203C00128000 | 2023-01-31 3:58PM EST | 128.00 | 3.20 | 3.15 | 3.50 | -0.55 | -14.67% | 426 | 83 | 55.47% |
| EA230203C00129000 | 2023-01-31 3:59PM EST | 129.00 | 2.85 | 2.49 | 2.92 | -0.60 | -17.39% | 1,149 | 302 | 53.20% |
| EA230203C00130000 | 2023-01-31 3:59PM EST | 130.00 | 2.25 | 2.05 | 2.41 | -0.71 | -23.99% | 310 | 185 | 52.61% |
| EA230203C00131000 | 2023-01-31 3:56PM EST | 131.00 | 1.91 | 1.67 | 1.98 | -0.60 | -23.90% | 221 | 58 | 52.30% |
| EA230203C00132000 | 2023-01-31 3:56PM EST | 132.00 | 1.55 | 1.45 | 1.70 | -0.53 | -25.48% | 76 | 193 | 54.05% |
| EA230203C00133000 | 2023-01-31 3:58PM EST | 133.00 | 1.30 | 1.04 | 1.38 | -0.50 | -27.78% | 605 | 33 | 52.49% |
| EA230203C00134000 | 2023-01-31 3:59PM EST | 134.00 | 0.97 | 0.67 | 1.09 | -0.52 | -34.90% | 200 | 37 | 50.39% |
| EA230203C00135000 | 2023-01-31 3:59PM EST | 135.00 | 0.75 | 0.63 | 0.89 | -0.50 | -40.00% | 2,632 | 51 | 52.34% |
| EA230203C00136000 | 2023-01-31 3:59PM EST | 136.00 | 0.46 | 0.47 | 0.63 | -0.54 | -54.00% | 793 | 163 | 51.03% |
| EA230203C00137000 | 2023-01-31 3:58PM EST | 137.00 | 0.45 | 0.33 | 0.45 | -0.37 | -45.12% | 420 | 33 | 52.05% |
| EA230203C00138000 | 2023-01-31 3:59PM EST | 138.00 | 0.31 | 0.20 | 0.35 | -0.28 | -47.46% | 207 | 48 | 52.34% |
| EA230203C00140000 | 2023-01-31 3:59PM EST | 140.00 | 0.14 | 0.10 | 0.18 | -0.26 | -65.00% | 1,351 | 48 | 51.37% |
| EA230203C00145000 | 2023-01-31 3:56PM EST | 145.00 | 0.05 | 0.02 | 0.12 | -0.07 | -58.33% | 168 | 60 | 57.03% |
| EA230203C00150000 | 2023-01-31 3:25PM EST | 150.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 67 | 7 | 61.33% |
| EA230203C00155000 | 2023-01-31 3:08PM EST | 155.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 9 | 72.66% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230203P00100000 | 2023-01-31 1:43PM EST | 100.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 105 | 11 | 96.88% |
| EA230203P00105000 | 2023-01-31 3:49PM EST | 105.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 208 | 16 | 71.88% |
| EA230203P00108000 | 2023-01-31 3:31PM EST | 108.00 | 0.03 | 0.01 | 0.15 | -0.07 | -70.00% | 2 | 61 | 82.42% |
| EA230203P00109000 | 2023-01-31 3:55PM EST | 109.00 | 0.04 | 0.00 | 0.04 | -0.09 | -69.23% | 22 | 14 | 64.84% |
| EA230203P00110000 | 2023-01-31 3:59PM EST | 110.00 | 0.05 | 0.04 | 0.10 | -0.12 | -70.59% | 74 | 81 | 73.44% |
| EA230203P00111000 | 2023-01-24 10:26AM EST | 111.00 | 0.34 | 0.00 | 0.12 | 0.00 | - | 1 | 15 | 68.36% |
| EA230203P00112000 | 2023-01-31 3:56PM EST | 112.00 | 0.05 | 0.00 | 0.11 | -0.15 | -75.00% | 43 | 22 | 63.67% |
| EA230203P00113000 | 2023-01-31 2:37PM EST | 113.00 | 0.14 | 0.03 | 0.21 | -0.11 | -44.00% | 133 | 22 | 68.56% |
| EA230203P00114000 | 2023-01-31 3:54PM EST | 114.00 | 0.09 | 0.06 | 0.23 | -0.21 | -70.00% | 309 | 9 | 66.99% |
| EA230203P00115000 | 2023-01-31 3:59PM EST | 115.00 | 0.08 | 0.08 | 0.15 | -0.25 | -75.76% | 181 | 21 | 60.35% |
| EA230203P00116000 | 2023-01-31 3:40PM EST | 116.00 | 0.18 | 0.09 | 0.15 | -0.20 | -52.63% | 77 | 11 | 56.84% |
| EA230203P00117000 | 2023-01-31 3:59PM EST | 117.00 | 0.19 | 0.18 | 0.20 | -0.26 | -57.78% | 146 | 14 | 58.20% |
| EA230203P00118000 | 2023-01-31 3:58PM EST | 118.00 | 0.27 | 0.18 | 0.30 | -0.32 | -54.24% | 338 | 130 | 57.03% |
| EA230203P00119000 | 2023-01-31 3:59PM EST | 119.00 | 0.34 | 0.32 | 0.37 | -0.29 | -46.03% | 1,272 | 124 | 57.72% |
| EA230203P00120000 | 2023-01-31 3:59PM EST | 120.00 | 0.46 | 0.39 | 0.49 | -0.25 | -35.21% | 663 | 59 | 56.93% |
| EA230203P00121000 | 2023-01-31 3:59PM EST | 121.00 | 0.56 | 0.52 | 0.68 | -0.34 | -37.78% | 324 | 46 | 57.52% |
| EA230203P00122000 | 2023-01-31 3:59PM EST | 122.00 | 0.72 | 0.67 | 0.75 | -0.32 | -30.77% | 2,566 | 46 | 55.57% |
| EA230203P00123000 | 2023-01-31 3:58PM EST | 123.00 | 0.94 | 0.88 | 1.10 | -0.38 | -28.79% | 442 | 35 | 57.42% |
| EA230203P00124000 | 2023-01-31 3:59PM EST | 124.00 | 1.15 | 1.04 | 1.36 | -0.35 | -23.33% | 121 | 41 | 56.35% |
| EA230203P00125000 | 2023-01-31 3:59PM EST | 125.00 | 1.45 | 1.32 | 1.65 | -0.25 | -14.71% | 186 | 477 | 56.06% |
| EA230203P00126000 | 2023-01-31 3:54PM EST | 126.00 | 1.78 | 1.50 | 2.03 | -0.24 | -11.88% | 608 | 26 | 54.74% |
| EA230203P00127000 | 2023-01-31 3:57PM EST | 127.00 | 2.17 | 2.04 | 2.43 | -0.22 | -9.21% | 68 | 37 | 56.20% |
| EA230203P00128000 | 2023-01-31 3:58PM EST | 128.00 | 2.69 | 2.46 | 2.85 | -0.11 | -3.93% | 156 | 28 | 55.66% |
| EA230203P00129000 | 2023-01-31 3:59PM EST | 129.00 | 2.99 | 2.94 | 3.15 | -0.36 | -10.75% | 1,134 | 302 | 53.56% |
| EA230203P00130000 | 2023-01-31 3:57PM EST | 130.00 | 3.61 | 3.45 | 3.85 | -0.34 | -8.61% | 53 | 5 | 54.49% |
| EA230203P00131000 | 2023-01-31 3:54PM EST | 131.00 | 4.30 | 4.05 | 4.40 | 0.00 | - | 27 | 36 | 53.86% |
| EA230203P00132000 | 2023-01-31 3:12PM EST | 132.00 | 4.66 | 4.65 | 5.15 | -0.39 | -7.72% | 10 | 40 | 54.15% |
| EA230203P00133000 | 2023-01-31 3:12PM EST | 133.00 | 5.45 | 5.35 | 5.90 | +0.25 | +4.81% | 2 | 4 | 54.54% |
| EA230203P00134000 | 2023-01-31 11:52AM EST | 134.00 | 5.95 | 6.05 | 6.70 | +0.45 | +8.18% | 1 | 2 | 54.59% |
| EA230203P00135000 | 2023-01-31 3:44PM EST | 135.00 | 7.05 | 6.80 | 7.65 | -0.45 | -6.00% | 1 | 5 | 56.15% |
| EA230203P00136000 | 2023-01-31 3:23PM EST | 136.00 | 7.85 | 7.60 | 8.45 | -0.10 | -1.26% | 10 | 2 | 55.62% |
| EA230203P00137000 | 2023-01-25 11:51AM EST | 137.00 | 10.65 | 8.45 | 9.25 | 0.00 | - | - | 6 | 54.79% |
| EA230203P00138000 | 2023-01-27 3:42PM EST | 138.00 | 9.50 | 9.10 | 10.30 | 0.00 | - | 1 | 1 | 53.56% |
| EA230203P00139000 | 2023-01-27 3:52PM EST | 139.00 | 10.65 | 10.00 | 11.25 | 0.00 | - | 1 | 1 | 54.30% |
| EA230203P00140000 | 2023-01-27 3:47PM EST | 140.00 | 11.40 | 10.95 | 12.20 | 0.00 | - | 1 | 1 | 55.47% |
© 2023 Yahoo. Tutti i diritti riservati.
