Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117C00065000 | 2023-05-30 11:21AM EDT | 65.00 | 66.65 | 69.80 | 71.60 | 0.00 | - | 1 | 0 | 91.97% |
| EA250117C00070000 | 2023-03-24 3:14PM EDT | 70.00 | 54.68 | 64.50 | 66.00 | 0.00 | - | 1 | 1 | 81.95% |
| EA250117C00075000 | 2023-11-27 2:37PM EDT | 75.00 | 66.80 | 63.30 | 67.80 | 0.00 | - | 3 | 3 | 98.50% |
| EA250117C00080000 | 2023-11-17 10:45AM EDT | 80.00 | 57.70 | 62.00 | 64.20 | 0.00 | - | 2 | 5 | 100.43% |
| EA250117C00085000 | 2023-11-07 2:14PM EDT | 85.00 | 51.40 | 55.00 | 57.10 | 0.00 | - | 1 | 1 | 84.78% |
| EA250117C00090000 | 2024-05-07 1:14PM EDT | 90.00 | 44.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EA250117C00095000 | 2023-05-12 11:34AM EDT | 95.00 | 40.70 | 41.10 | 41.80 | 0.00 | - | 1 | 11 | 55.01% |
| EA250117C00100000 | 2024-05-08 3:33PM EDT | 100.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EA250117C00105000 | 2024-03-07 1:20PM EDT | 105.00 | 36.30 | 30.30 | 34.00 | 0.00 | - | 1 | 27 | 51.66% |
| EA250117C00110000 | 2023-11-07 2:28PM EDT | 110.00 | 31.10 | 33.00 | 35.00 | 0.00 | - | 1 | 104 | 59.88% |
| EA250117C00115000 | 2024-05-13 10:30AM EDT | 115.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA250117C00120000 | 2024-05-13 11:07AM EDT | 120.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA250117C00125000 | 2024-05-16 10:41AM EDT | 125.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EA250117C00130000 | 2024-05-16 3:54PM EDT | 130.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| EA250117C00135000 | 2024-05-16 3:21PM EDT | 135.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EA250117C00140000 | 2024-05-15 12:46PM EDT | 140.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| EA250117C00145000 | 2024-05-10 11:42AM EDT | 145.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EA250117C00150000 | 2024-05-14 3:29PM EDT | 150.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EA250117C00155000 | 2024-05-07 3:21PM EDT | 155.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| EA250117C00160000 | 2024-05-07 3:19PM EDT | 160.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| EA250117C00165000 | 2024-05-15 12:40PM EDT | 165.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EA250117C00170000 | 2024-04-19 10:47AM EDT | 170.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EA250117C00175000 | 2024-05-06 10:43AM EDT | 175.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EA250117C00180000 | 2024-05-14 10:33AM EDT | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EA250117C00185000 | 2024-04-09 10:44AM EDT | 185.00 | 0.55 | 0.10 | 0.40 | 0.00 | - | 4 | 13 | 23.90% |
| EA250117C00190000 | 2024-02-07 1:09PM EDT | 190.00 | 0.65 | 0.60 | 0.95 | 0.00 | - | 6 | 47 | 29.91% |
| EA250117C00195000 | 2024-04-29 3:43PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EA250117C00200000 | 2024-05-02 2:31PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EA250117C00210000 | 2024-03-05 2:44PM EDT | 210.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 5 | 9 | 38.88% |
認沽盤範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117P00055000 | 2024-05-10 9:30AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EA250117P00060000 | 2024-05-03 9:30AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA250117P00065000 | 2024-02-08 3:33PM EDT | 65.00 | 0.40 | 0.05 | 1.65 | 0.00 | - | 1 | 14 | 51.69% |
| EA250117P00070000 | 2023-02-03 11:47AM EDT | 70.00 | 2.55 | 1.94 | 2.28 | 0.00 | - | 5 | 5 | 58.23% |
| EA250117P00075000 | 2024-05-10 10:17AM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA250117P00080000 | 2024-05-07 12:50PM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA250117P00085000 | 2024-05-02 2:08PM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| EA250117P00090000 | 2024-04-05 12:13PM EDT | 90.00 | 1.30 | 1.00 | 1.20 | 0.00 | - | 110 | 456 | 32.79% |
| EA250117P00095000 | 2024-05-14 9:44AM EDT | 95.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EA250117P00100000 | 2024-05-09 12:30PM EDT | 100.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EA250117P00105000 | 2024-05-16 11:19AM EDT | 105.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EA250117P00110000 | 2024-05-15 2:04PM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| EA250117P00115000 | 2024-05-15 3:47PM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| EA250117P00120000 | 2024-05-15 1:00PM EDT | 120.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| EA250117P00125000 | 2024-05-16 1:44PM EDT | 125.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| EA250117P00130000 | 2024-05-16 1:44PM EDT | 130.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| EA250117P00135000 | 2024-05-16 12:58PM EDT | 135.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EA250117P00140000 | 2024-05-16 2:16PM EDT | 140.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| EA250117P00145000 | 2024-05-13 12:11PM EDT | 145.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EA250117P00150000 | 2024-04-02 12:49PM EDT | 150.00 | 19.50 | 20.40 | 22.70 | 0.00 | - | 3 | 193 | 18.71% |
| EA250117P00155000 | 2024-03-28 12:52PM EDT | 155.00 | 22.60 | 25.50 | 27.70 | 0.00 | - | 1 | 67 | 21.21% |
| EA250117P00160000 | 2024-01-29 1:13PM EDT | 160.00 | 22.90 | 20.90 | 21.30 | 0.00 | - | 21 | 29 | 0.00% |
| EA250117P00170000 | 2022-10-31 11:58AM EDT | 170.00 | 45.60 | 43.25 | 44.20 | 0.00 | - | - | 1 | 33.46% |
| EA250117P00175000 | 2022-11-04 9:34AM EDT | 175.00 | 48.30 | 43.25 | 44.05 | 0.00 | - | 10 | 10 | 0.00% |
| EA250117P00180000 | 2023-09-06 9:55AM EDT | 180.00 | 59.10 | 58.00 | 59.00 | 0.00 | - | 1 | 0 | 50.99% |
| EA250117P00185000 | 2022-11-11 1:15PM EDT | 185.00 | 55.05 | 59.75 | 60.80 | 0.00 | - | 10 | 0 | 45.04% |
