Mercado fechará em 3 h 35 min

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
138,13+0,60 (+0,44%)
No fechamento: 04:00PM EDT
138,00 -0,13 (-0,09%)
Pós-fechamento: 07:32PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EA240621C000750002024-05-09 10:55AM EDT75.0051.2761.0063.600.00-11371.88%
EA240621C000800002024-02-09 1:30PM EDT80.0060.8354.4058.300.00-11285.55%
EA240621C000900002023-09-18 10:40AM EDT90.0035.2944.0044.700.00-140.00%
EA240621C001000002024-05-08 10:42AM EDT100.0027.4035.7038.700.00-11224.41%
EA240621C001050002024-01-05 11:18AM EDT105.0034.6033.2035.500.00-11105236.33%
EA240621C001100002024-06-17 12:54PM EDT110.0026.3026.2030.000.00-126233.40%
EA240621C001150002024-05-23 3:49PM EDT115.0019.8021.4025.000.00-120296.09%
EA240621C001200002024-05-08 3:54PM EDT120.007.2015.8019.400.00-20224146.53%
EA240621C001250002024-06-17 10:43AM EDT125.0011.7211.2015.000.00-6305134.77%
EA240621C001260002024-06-05 12:16PM EDT126.0012.1510.3014.000.00-27128.17%
EA240621C001270002024-05-22 10:03AM EDT127.008.499.2013.000.00--24121.48%
EA240621C001280002024-06-05 12:17PM EDT128.0010.108.4012.000.00-12114.75%
EA240621C001290002024-06-04 2:38PM EDT129.006.967.4011.000.00-1636107.96%
EA240621C001300002024-06-18 10:27AM EDT130.007.357.1010.00+0.11+1.52%11,45957.42%
EA240621C001310002024-06-17 9:58AM EDT131.006.935.209.00+2.06+42.30%515194.14%
EA240621C001320002024-06-17 1:54PM EDT132.005.104.207.900.00-1815184.62%
EA240621C001330002024-06-18 3:47PM EDT133.004.973.207.10+1.47+42.00%722082.13%
EA240621C001340002024-06-18 3:13PM EDT134.003.802.255.90-0.10-2.56%217570.09%
EA240621C001350002024-06-18 2:57PM EDT135.002.922.953.60+0.12+4.29%531,38831.59%
EA240621C001360002024-06-18 3:48PM EDT136.002.102.202.55+0.39+22.81%2416624.12%
EA240621C001370002024-06-18 11:06AM EDT137.000.911.501.70-0.44-32.59%922020.87%
EA240621C001380002024-06-18 3:47PM EDT138.000.750.801.00-0.10-11.76%1791918.70%
EA240621C001390002024-06-18 1:18PM EDT139.000.300.350.500.00-1810817.29%
EA240621C001400002024-06-18 11:12AM EDT140.000.100.150.20-0.15-60.00%3282,65416.21%
EA240621C001410002024-06-18 11:03AM EDT141.000.100.050.10-0.05-33.33%64617.38%
EA240621C001420002024-06-17 10:12AM EDT142.000.100.001.350.00-26156.89%
EA240621C001430002024-06-17 10:12AM EDT143.000.090.002.150.00-102256.64%
EA240621C001450002024-06-17 11:14AM EDT145.000.060.000.150.00-442,83836.62%
EA240621C001460002024-06-04 3:58PM EDT146.000.300.000.600.00-1159.33%
EA240621C001500002024-06-17 2:28PM EDT150.000.050.000.150.00-672,63355.27%
EA240621C001550002024-06-14 3:17PM EDT155.000.050.000.050.00-1735354.69%
EA240621C001600002024-06-06 10:28AM EDT160.000.100.000.100.00-1071873.83%
EA240621C001650002024-05-10 9:30AM EDT165.000.050.000.100.00-2039287.11%
EA240621C001700002024-04-30 9:52AM EDT170.000.050.002.150.00-6353174.61%
EA240621C001750002024-02-16 11:01AM EDT175.000.350.001.400.00-25130173.05%
EA240621C001800002024-01-19 10:41AM EDT180.000.250.000.800.00-164168.07%
EA240621C001850002024-06-10 9:30AM EDT185.000.050.001.350.00-433201.37%
EA240621C001900002023-08-16 9:46AM EDT190.000.200.050.350.00-325173.44%
EA240621C001950002023-08-09 10:34AM EDT195.000.250.050.350.00-231184.96%
EA240621C002000002023-08-16 1:29PM EDT200.000.220.000.250.00-131183.20%
EA240621C002100002024-06-05 11:57AM EDT210.000.250.000.250.00-38203.52%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EA240621P000550002024-03-22 11:45AM EDT55.000.080.002.150.00-224628.13%
EA240621P000600002024-04-04 3:51PM EDT60.000.090.001.350.00-119523.83%
EA240621P000750002023-10-25 1:21PM EDT75.000.630.000.000.00-12050.00%
EA240621P000800002023-11-10 4:50PM EDT80.000.540.150.450.00-1361311.72%
EA240621P000850002024-05-20 1:21PM EDT85.000.050.001.800.00-1346347.27%
EA240621P000900002024-02-23 10:50AM EDT90.000.130.050.700.00-4930262.31%
EA240621P000950002024-05-20 10:47AM EDT95.000.050.000.550.00-3703221.09%
EA240621P001000002024-05-14 1:06PM EDT100.000.100.000.150.00-1645159.38%
EA240621P001050002024-06-05 12:31PM EDT105.000.050.001.350.00-201,133203.91%
EA240621P001100002024-05-23 9:30AM EDT110.000.100.001.350.00-2525175.78%
EA240621P001150002024-06-06 9:30AM EDT115.000.230.000.050.00-21,50483.59%
EA240621P001160002024-05-21 1:40PM EDT116.000.200.000.100.00--187.89%
EA240621P001170002024-06-17 9:33AM EDT117.000.050.000.100.00-1383.98%
EA240621P001180002024-06-13 11:28AM EDT118.000.050.001.350.00-2020132.23%
EA240621P001200002024-06-17 10:12AM EDT120.000.050.001.350.00-751,963121.39%
EA240621P001230002024-06-17 2:55PM EDT123.000.030.001.350.00-4158105.27%
EA240621P001240002024-06-17 1:24PM EDT124.000.050.000.100.00-81157.81%
EA240621P001250002024-06-18 10:44AM EDT125.000.020.000.05-0.04-66.67%22,31354.30%
EA240621P001260002024-06-05 12:17PM EDT126.000.180.000.050.00-1750.39%
EA240621P001280002024-06-07 11:04AM EDT128.000.160.002.150.00-111191.65%
EA240621P001290002024-06-05 11:42AM EDT129.000.250.001.350.00-146472.46%
EA240621P001300002024-06-18 3:59PM EDT130.000.030.000.10-0.04-57.14%342,72340.43%
EA240621P001310002024-06-18 1:44PM EDT131.000.030.002.15-0.09-75.00%34973.19%
EA240621P001320002024-06-18 1:27PM EDT132.000.050.000.05-0.05-50.00%226127.93%
EA240621P001330002024-06-17 1:23PM EDT133.000.200.000.100.00-14027.83%
EA240621P001340002024-06-18 1:27PM EDT134.000.110.000.10-0.11-50.00%221023.44%
EA240621P001350002024-06-18 3:59PM EDT135.000.130.050.15-0.22-62.86%471,84221.19%
EA240621P001360002024-06-18 12:49PM EDT136.000.350.100.40-0.25-41.67%174923.58%
EA240621P001370002024-06-18 9:30AM EDT137.000.650.250.40-0.06-8.45%116017.04%
EA240621P001380002024-06-18 2:54PM EDT138.000.950.600.75-1.75-64.81%513516.29%
EA240621P001390002024-06-13 10:35AM EDT139.002.451.001.350.00-63116.85%
EA240621P001400002024-06-18 2:27PM EDT140.002.351.302.15-0.75-24.19%227318.51%
EA240621P001430002024-05-31 12:46PM EDT143.0012.903.206.500.00-22069.78%
EA240621P001450002024-05-08 3:00PM EDT145.0018.566.509.800.00-130073.44%
EA240621P001500002024-05-08 3:00PM EDT150.0023.2011.0014.800.00-53092.29%
EA240621P001600002023-05-10 12:23PM EDT160.0035.9033.4034.800.00--0400.05%