Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
60.376,16 +2.465,06 (+4,26%)
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 comprapara20 de setembro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240920C00075000 | 2024-05-09 10:55AM EDT | 75.00 | 52.37 | 61.30 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| EA240920C00110000 | 2024-06-24 3:38PM EDT | 110.00 | 34.90 | 30.20 | 34.30 | 0.00 | - | 2 | 12 | 0.00% |
| EA240920C00115000 | 2024-08-16 10:26AM EDT | 115.00 | 32.11 | 29.00 | 33.00 | 0.00 | - | 1 | 18 | 89.45% |
| EA240920C00120000 | 2024-08-19 10:14AM EDT | 120.00 | 27.50 | 24.00 | 28.00 | 0.00 | - | 4 | 22 | 75.68% |
| EA240920C00125000 | 2024-08-06 3:06PM EDT | 125.00 | 23.46 | 21.00 | 23.20 | 0.00 | - | 11 | 64 | 100.54% |
| EA240920C00130000 | 2024-08-28 11:23AM EDT | 130.00 | 19.93 | 16.00 | 18.10 | 0.00 | - | 61 | 222 | 80.86% |
| EA240920C00135000 | 2024-09-06 11:20AM EDT | 135.00 | 9.80 | 11.00 | 13.20 | 0.00 | - | 2 | 398 | 63.11% |
| EA240920C00138000 | 2024-08-30 3:51PM EDT | 138.00 | 15.15 | 8.10 | 10.30 | 0.00 | - | 1 | 3 | 53.15% |
| EA240920C00140000 | 2024-09-13 2:42PM EDT | 140.00 | 6.35 | 6.30 | 7.30 | +0.95 | +17.59% | 7 | 1,227 | 46.53% |
| EA240920C00141000 | 2024-09-12 3:32PM EDT | 141.00 | 4.80 | 5.30 | 7.30 | 0.00 | - | 1 | 1 | 56.52% |
| EA240920C00142000 | 2024-09-13 3:15PM EDT | 142.00 | 4.57 | 4.70 | 5.20 | +2.42 | +112.56% | 10 | 9 | 36.35% |
| EA240920C00143000 | 2024-09-11 10:29AM EDT | 143.00 | 1.80 | 2.60 | 5.40 | 0.00 | - | 2 | 16 | 47.88% |
| EA240920C00144000 | 2024-09-13 3:54PM EDT | 144.00 | 3.40 | 3.30 | 3.60 | +0.70 | +25.93% | 8 | 208 | 32.25% |
| EA240920C00145000 | 2024-09-13 3:58PM EDT | 145.00 | 2.80 | 2.65 | 2.85 | +0.65 | +30.23% | 95 | 3,614 | 30.03% |
| EA240920C00146000 | 2024-09-13 3:52PM EDT | 146.00 | 2.25 | 2.20 | 2.40 | +0.90 | +66.67% | 525 | 89 | 30.81% |
| EA240920C00147000 | 2024-09-13 3:56PM EDT | 147.00 | 1.80 | 1.65 | 2.10 | +0.50 | +38.46% | 832 | 1,663 | 32.69% |
| EA240920C00148000 | 2024-09-13 3:40PM EDT | 148.00 | 1.20 | 1.20 | 1.85 | +0.35 | +41.18% | 58 | 461 | 34.52% |
| EA240920C00149000 | 2024-09-13 12:21PM EDT | 149.00 | 0.85 | 0.85 | 1.60 | +0.20 | +30.77% | 15 | 51 | 35.79% |
| EA240920C00150000 | 2024-09-13 3:57PM EDT | 150.00 | 0.75 | 0.65 | 0.80 | +0.31 | +70.45% | 126 | 12,506 | 28.27% |
| EA240920C00152500 | 2024-09-13 3:20PM EDT | 152.50 | 0.28 | 0.15 | 0.45 | +0.13 | +86.67% | 52 | 387 | 30.10% |
| EA240920C00155000 | 2024-09-13 2:42PM EDT | 155.00 | 0.08 | 0.10 | 0.35 | +0.02 | +33.33% | 28 | 2,848 | 34.67% |
| EA240920C00157500 | 2024-09-06 3:47PM EDT | 157.50 | 0.15 | 0.05 | 0.45 | 0.00 | - | 11 | 11 | 43.90% |
| EA240920C00160000 | 2024-09-11 2:35PM EDT | 160.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 64 | 1,843 | 36.43% |
| EA240920C00162500 | 2024-08-22 9:31AM EDT | 162.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 50 | 54.69% |
| EA240920C00165000 | 2024-09-12 9:32AM EDT | 165.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 107 | 46.09% |
| EA240920C00167500 | 2024-08-21 2:52PM EDT | 167.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 18 | 84.86% |
| EA240920C00170000 | 2024-08-28 12:48PM EDT | 170.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 4 | 30 | 91.02% |
| EA240920C00175000 | 2024-08-26 12:02PM EDT | 175.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 40 | 102.78% |
| EA240920C00180000 | 2024-07-29 9:30AM EDT | 180.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 68.95% |
| EA240920C00185000 | 2024-08-20 12:15PM EDT | 185.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 124.27% |
| EA240920C00190000 | 2024-07-16 2:23PM EDT | 190.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 83.79% |
| EA240920C00200000 | 2024-08-08 1:27PM EDT | 200.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 10 | 34 | 117.48% |
Opções de vendapara20 de setembro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240920P00070000 | 2024-06-25 1:49PM EDT | 70.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 302.93% |
| EA240920P00075000 | 2024-07-30 1:00PM EDT | 75.00 | 0.58 | 0.00 | 0.35 | 0.00 | - | - | 1 | 222.27% |
| EA240920P00095000 | 2024-02-15 10:35AM EDT | 95.00 | 0.58 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 223.73% |
| EA240920P00100000 | 2024-08-20 11:43AM EDT | 100.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 51 | 156.05% |
| EA240920P00105000 | 2024-09-06 10:25AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 71 | 92.19% |
| EA240920P00110000 | 2024-09-11 10:13AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 247 | 80.47% |
| EA240920P00115000 | 2024-09-12 3:04PM EDT | 115.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 20 | 1,730 | 127.73% |
| EA240920P00120000 | 2024-09-13 1:09PM EDT | 120.00 | 0.05 | 0.05 | 1.05 | -0.05 | -50.00% | 460 | 625 | 95.80% |
| EA240920P00125000 | 2024-09-12 9:32AM EDT | 125.00 | 0.12 | 0.05 | 2.20 | 0.00 | - | 1 | 280 | 96.88% |
| EA240920P00130000 | 2024-09-11 11:14AM EDT | 130.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 7 | 692 | 50.39% |
| EA240920P00135000 | 2024-09-13 1:09PM EDT | 135.00 | 0.15 | 0.10 | 0.45 | -0.43 | -74.14% | 107 | 741 | 44.92% |
| EA240920P00137000 | 2024-09-13 9:35AM EDT | 137.00 | 0.20 | 0.20 | 1.10 | -0.46 | -69.70% | 1 | 2 | 52.30% |
| EA240920P00138000 | 2024-09-06 3:29PM EDT | 138.00 | 0.95 | 0.25 | 2.15 | 0.00 | - | 1 | 1 | 50.24% |
| EA240920P00139000 | 2024-09-13 9:35AM EDT | 139.00 | 0.36 | 0.30 | 0.55 | -0.14 | -28.00% | 1 | 16 | 34.23% |
| EA240920P00140000 | 2024-09-13 3:20PM EDT | 140.00 | 0.50 | 0.40 | 1.75 | -0.30 | -37.50% | 286 | 586 | 50.78% |
| EA240920P00141000 | 2024-09-09 2:48PM EDT | 141.00 | 1.40 | 0.55 | 0.90 | 0.00 | - | 2 | 5 | 33.35% |
| EA240920P00142000 | 2024-09-13 2:37PM EDT | 142.00 | 0.75 | 0.70 | 1.05 | -0.25 | -25.00% | 3 | 51 | 31.64% |
| EA240920P00143000 | 2024-09-13 2:37PM EDT | 143.00 | 1.00 | 0.95 | 2.15 | -0.35 | -25.93% | 1 | 86 | 42.36% |
| EA240920P00144000 | 2024-09-13 2:36PM EDT | 144.00 | 1.30 | 1.25 | 1.55 | -0.70 | -35.00% | 10 | 181 | 29.40% |
| EA240920P00145000 | 2024-09-13 3:47PM EDT | 145.00 | 1.82 | 1.60 | 1.90 | -0.41 | -18.39% | 28 | 703 | 28.52% |
| EA240920P00146000 | 2024-09-13 3:36PM EDT | 146.00 | 2.25 | 2.15 | 2.35 | -1.25 | -35.71% | 40 | 67 | 28.08% |
| EA240920P00147000 | 2024-09-13 2:23PM EDT | 147.00 | 2.55 | 2.60 | 2.85 | -1.43 | -35.93% | 3 | 54 | 27.39% |
| EA240920P00148000 | 2024-09-12 9:54AM EDT | 148.00 | 3.86 | 3.10 | 4.60 | -0.84 | -17.87% | 1 | 51 | 41.97% |
| EA240920P00149000 | 2024-09-13 3:17PM EDT | 149.00 | 4.14 | 3.80 | 4.70 | -1.36 | -24.73% | 2 | 47 | 34.86% |
| EA240920P00150000 | 2024-09-13 9:47AM EDT | 150.00 | 4.70 | 4.40 | 6.00 | -1.30 | -21.67% | 14 | 583 | 43.21% |
| EA240920P00152500 | 2024-09-11 10:00AM EDT | 152.50 | 10.10 | 6.60 | 7.10 | 0.00 | - | 6 | 47 | 29.69% |
| EA240920P00155000 | 2024-08-07 3:51PM EDT | 155.00 | 10.65 | 9.60 | 13.20 | 0.00 | - | 1 | 104 | 68.34% |
| EA240920P00160000 | 2024-09-12 3:38PM EDT | 160.00 | 15.45 | 12.30 | 16.30 | 0.00 | - | 2 | 2 | 83.76% |
| EA240920P00162500 | 2024-09-12 3:38PM EDT | 162.50 | 17.97 | 14.70 | 18.80 | 0.00 | - | 2 | 0 | 91.55% |
| EA240920P00165000 | 2024-07-19 3:49PM EDT | 165.00 | 24.95 | 14.70 | 18.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.