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2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524C00110000 | 2024-04-19 3:50PM EDT | 110.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| EA240524C00114000 | 2024-04-30 1:57PM EDT | 114.00 | 13.90 | 12.30 | 16.20 | 0.00 | - | - | 4 | 120.12% |
| EA240524C00116000 | 2024-05-20 12:19PM EDT | 116.00 | 12.06 | 10.30 | 14.20 | +1.06 | +9.64% | 1 | 2 | 108.94% |
| EA240524C00118000 | 2024-04-05 3:51PM EDT | 118.00 | 14.60 | 11.70 | 14.60 | 0.00 | - | 2 | 0 | 118.31% |
| EA240524C00121000 | 2024-05-14 11:10AM EDT | 121.00 | 5.90 | 5.40 | 9.20 | 0.00 | - | - | 2 | 80.27% |
| EA240524C00124000 | 2024-05-16 10:32AM EDT | 124.00 | 3.98 | 4.30 | 5.80 | 0.00 | - | 4 | 2 | 54.35% |
| EA240524C00125000 | 2024-05-17 3:46PM EDT | 125.00 | 3.33 | 3.50 | 5.20 | 0.00 | - | 5 | 14 | 55.64% |
| EA240524C00126000 | 2024-05-20 2:12PM EDT | 126.00 | 2.00 | 2.65 | 3.10 | -0.50 | -20.00% | 1 | 89 | 28.81% |
| EA240524C00127000 | 2024-05-20 12:19PM EDT | 127.00 | 1.70 | 1.90 | 2.05 | +0.35 | +25.93% | 22 | 117 | 21.78% |
| EA240524C00128000 | 2024-05-20 2:11PM EDT | 128.00 | 0.80 | 1.25 | 1.40 | -0.30 | -27.27% | 15 | 45 | 20.80% |
| EA240524C00129000 | 2024-05-20 3:25PM EDT | 129.00 | 0.55 | 0.70 | 0.85 | -0.15 | -21.43% | 9 | 65 | 19.43% |
| EA240524C00130000 | 2024-05-20 3:42PM EDT | 130.00 | 0.30 | 0.40 | 0.45 | -0.12 | -28.57% | 8 | 533 | 18.19% |
| EA240524C00131000 | 2024-05-20 1:50PM EDT | 131.00 | 0.13 | 0.15 | 0.30 | -0.07 | -35.00% | 11 | 27 | 19.73% |
| EA240524C00132000 | 2024-05-20 1:50PM EDT | 132.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 6 | 26 | 21.14% |
| EA240524C00133000 | 2024-05-16 2:54PM EDT | 133.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 1 | 25 | 23.05% |
| EA240524C00134000 | 2024-05-17 9:36AM EDT | 134.00 | 0.05 | 0.05 | 1.30 | 0.00 | - | 1 | 56 | 55.86% |
| EA240524C00135000 | 2024-05-17 11:38AM EDT | 135.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 26 | 30 | 61.77% |
| EA240524C00136000 | 2024-05-17 11:41AM EDT | 136.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 2 | 73 | 39.45% |
| EA240524C00137000 | 2024-05-20 3:42PM EDT | 137.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 33 | 90 | 42.97% |
| EA240524C00138000 | 2024-05-10 9:30AM EDT | 138.00 | 0.05 | 0.00 | 0.30 | -0.56 | -91.80% | 8 | 3 | 46.39% |
| EA240524C00139000 | 2024-05-13 9:54AM EDT | 139.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 8 | 10 | 58.64% |
| EA240524C00140000 | 2024-05-13 11:11AM EDT | 140.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 17 | 77.20% |
| EA240524C00141000 | 2024-05-03 2:04PM EDT | 141.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 81.10% |
| EA240524C00142000 | 2024-04-29 9:50AM EDT | 142.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 84.96% |
| EA240524C00143000 | 2024-05-10 9:30AM EDT | 143.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 88.72% |
| EA240524C00144000 | 2024-05-07 11:55AM EDT | 144.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 2 | 92.43% |
| EA240524C00146000 | 2024-05-07 11:55AM EDT | 146.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | - | 2 | 99.61% |
| EA240524C00147000 | 2024-05-20 9:30AM EDT | 147.00 | 0.13 | 0.00 | 0.30 | +0.03 | +30.00% | 10 | 1 | 64.75% |
| EA240524C00150000 | 2024-04-24 12:49PM EDT | 150.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 10 | 113.23% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524P00104000 | 2024-05-17 9:51AM EDT | 104.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 131 | 131 | 104.69% |
| EA240524P00105000 | 2024-05-17 9:52AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 34 | 71.09% |
| EA240524P00108000 | 2024-05-17 9:34AM EDT | 108.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 80.66% |
| EA240524P00109000 | 2024-05-17 9:34AM EDT | 109.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 77.15% |
| EA240524P00110000 | 2024-05-17 9:34AM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 235 | 73.44% |
| EA240524P00112000 | 2024-05-16 3:17PM EDT | 112.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 15 | 73.44% |
| EA240524P00113000 | 2024-05-20 2:51PM EDT | 113.00 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 5 | 1 | 62.70% |
| EA240524P00116000 | 2024-04-18 1:17PM EDT | 116.00 | 1.15 | 0.00 | 2.20 | 0.00 | - | - | 1 | 88.28% |
| EA240524P00118000 | 2024-05-10 9:35AM EDT | 118.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | - | 51 | 56.54% |
| EA240524P00119000 | 2024-05-10 12:03PM EDT | 119.00 | 0.17 | 0.05 | 0.55 | 0.00 | - | 7 | 6 | 57.52% |
| EA240524P00120000 | 2024-05-15 11:34AM EDT | 120.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 69 | 58.79% |
| EA240524P00121000 | 2024-05-15 3:38PM EDT | 121.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 17 | 33.79% |
| EA240524P00122000 | 2024-05-15 2:43PM EDT | 122.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 55 | 30.03% |
| EA240524P00123000 | 2024-05-20 10:11AM EDT | 123.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 38 | 26.27% |
| EA240524P00124000 | 2024-05-20 10:21AM EDT | 124.00 | 0.26 | 0.05 | 0.20 | +0.01 | +4.00% | 1 | 40 | 24.22% |
| EA240524P00125000 | 2024-05-20 2:01PM EDT | 125.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 43 | 241 | 21.58% |
| EA240524P00126000 | 2024-05-20 1:04PM EDT | 126.00 | 0.48 | 0.25 | 0.35 | +0.03 | +6.67% | 12 | 112 | 19.43% |
| EA240524P00127000 | 2024-05-20 3:13PM EDT | 127.00 | 0.69 | 0.45 | 0.60 | -0.06 | -8.00% | 12 | 128 | 19.02% |
| EA240524P00128000 | 2024-05-20 2:09PM EDT | 128.00 | 1.40 | 0.80 | 0.90 | 0.00 | - | 10 | 281 | 17.43% |
| EA240524P00129000 | 2024-05-20 3:00PM EDT | 129.00 | 1.95 | 1.25 | 1.45 | +0.50 | +34.48% | 157 | 719 | 17.70% |
| EA240524P00130000 | 2024-05-17 9:32AM EDT | 130.00 | 2.55 | 1.90 | 2.15 | 0.00 | - | 1 | 4 | 18.19% |
| EA240524P00131000 | 2024-05-20 1:13PM EDT | 131.00 | 3.70 | 2.40 | 3.00 | 0.00 | - | 1 | 20 | 19.73% |
| EA240524P00133000 | 2024-05-08 10:21AM EDT | 133.00 | 5.50 | 3.10 | 5.10 | 0.00 | - | - | 0 | 30.96% |
| EA240524P00135000 | 2024-04-22 3:58PM EDT | 135.00 | 9.40 | 5.00 | 8.90 | 0.00 | - | - | 1 | 78.61% |
| EA240524P00136000 | 2024-04-22 3:58PM EDT | 136.00 | 9.90 | 6.00 | 9.90 | 0.00 | - | - | 0 | 83.72% |
| EA240524P00137000 | 2024-04-22 3:58PM EDT | 137.00 | 10.58 | 7.10 | 10.90 | 0.00 | - | 1 | 5 | 88.67% |
