Mercado fechado
BOVESPA
116.008,64 -136,41 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,53 (-0,53%) PETROLEO CRU
90,33 +0,70 (+0,78%) OURO
1.944,90 +5,30 (+0,27%) Bitcoin USD
26.592,67 +20,83 (+0,08%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara29 de setembro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230929C00115000 | 2023-09-13 11:53AM EDT | 115.00 | 7.50 | 4.30 | 4.50 | 0.00 | - | 1 | 1 | 30.96% |
| EA230929C00119000 | 2023-09-21 1:22PM EDT | 119.00 | 1.70 | 1.30 | 1.45 | 0.00 | - | 4 | 4 | 23.83% |
| EA230929C00120000 | 2023-09-22 11:06AM EDT | 120.00 | 1.07 | 0.80 | 0.95 | +0.07 | +7.00% | 7 | 84 | 22.80% |
| EA230929C00121000 | 2023-09-22 3:20PM EDT | 121.00 | 0.82 | 0.45 | 0.60 | +0.23 | +38.98% | 16 | 47 | 22.41% |
| EA230929C00122000 | 2023-09-22 3:15PM EDT | 122.00 | 0.50 | 0.25 | 0.40 | +0.17 | +51.52% | 98 | 25 | 23.12% |
| EA230929C00123000 | 2023-09-22 3:15PM EDT | 123.00 | 0.30 | 0.10 | 0.25 | +0.10 | +50.00% | 10 | 12 | 23.44% |
| EA230929C00124000 | 2023-09-22 9:45AM EDT | 124.00 | 0.15 | 0.05 | 0.15 | +0.01 | +7.14% | 10 | 10 | 23.73% |
| EA230929C00125000 | 2023-09-21 11:23AM EDT | 125.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 26 | 1,259 | 29.10% |
| EA230929C00126000 | 2023-09-22 2:10PM EDT | 126.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 1 | 64 | 30.37% |
| EA230929C00127000 | 2023-09-18 10:36AM EDT | 127.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 44 | 33.50% |
| EA230929C00128000 | 2023-09-14 11:28AM EDT | 128.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 171 | 36.62% |
| EA230929C00129000 | 2023-09-14 3:16PM EDT | 129.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 154 | 39.65% |
| EA230929C00130000 | 2023-09-01 11:30AM EDT | 130.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 42.58% |
| EA230929C00131000 | 2023-09-06 2:15PM EDT | 131.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 45.41% |
| EA230929C00132000 | 2023-08-22 12:20PM EDT | 132.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 48.24% |
Opções de vendapara29 de setembro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230929P00109000 | 2023-09-06 10:44AM EDT | 109.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 138 | 48.34% |
| EA230929P00111000 | 2023-08-18 12:52PM EDT | 111.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 40.53% |
| EA230929P00112000 | 2023-08-14 10:39AM EDT | 112.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 164 | 164 | 38.48% |
| EA230929P00113000 | 2023-09-19 11:59AM EDT | 113.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 11 | 30.66% |
| EA230929P00114000 | 2023-08-21 2:46PM EDT | 114.00 | 1.20 | 0.05 | 0.20 | 0.00 | - | - | 3 | 26.71% |
| EA230929P00115000 | 2023-09-22 3:48PM EDT | 115.00 | 0.20 | 0.20 | 0.35 | -0.11 | -35.48% | 2 | 20 | 27.15% |
| EA230929P00116000 | 2023-09-18 3:49PM EDT | 116.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 11 | 15 | 24.88% |
| EA230929P00117000 | 2023-09-22 3:56PM EDT | 117.00 | 0.56 | 0.50 | 0.65 | -0.08 | -12.50% | 45 | 18 | 23.76% |
| EA230929P00118000 | 2023-09-22 2:10PM EDT | 118.00 | 0.60 | 0.75 | 0.90 | -0.37 | -38.14% | 7 | 19 | 22.12% |
| EA230929P00119000 | 2023-09-22 11:31AM EDT | 119.00 | 0.82 | 1.15 | 1.30 | -0.43 | -34.40% | 50 | 11 | 21.36% |
| EA230929P00120000 | 2023-09-22 3:56PM EDT | 120.00 | 1.59 | 1.70 | 1.85 | -0.16 | -9.14% | 23 | 25 | 21.09% |
| EA230929P00121000 | 2023-09-22 1:20PM EDT | 121.00 | 1.68 | 2.35 | 2.50 | -0.56 | -25.00% | 2 | 17 | 20.46% |
| EA230929P00122000 | 2023-09-22 10:59AM EDT | 122.00 | 2.50 | 3.10 | 3.30 | -0.20 | -7.41% | 1 | 30 | 20.70% |
| EA230929P00123000 | 2023-09-20 12:28PM EDT | 123.00 | 2.00 | 3.90 | 4.20 | 0.00 | - | 2 | 4 | 21.92% |
| EA230929P00127000 | 2023-08-14 9:34AM EDT | 127.00 | 5.30 | 5.10 | 5.40 | 0.00 | - | - | 10 | 0.00% |
| EA230929P00140000 | 2023-09-20 3:23PM EDT | 140.00 | 19.20 | 20.20 | 21.30 | 0.00 | - | 16 | 0 | 79.00% |
© 2023 Yahoo. Todos os direitos reservados.
