Mercado abrirá em 7 h 34 min

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
137,53+1,55 (+1,14%)
No fechamento: 04:00PM EDT
136,47 -1,06 (-0,77%)
Pós-fechamento: 06:12PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EA250117C000650002023-05-30 11:21AM EDT65.0066.6569.8071.600.00-100.00%
EA250117C000700002023-03-24 3:14PM EDT70.0054.6864.5066.000.00-110.00%
EA250117C000750002023-11-27 2:37PM EDT75.0066.8063.3067.800.00-3367.33%
EA250117C000800002023-11-17 10:45AM EDT80.0057.7062.0064.200.00-2575.64%
EA250117C000850002024-06-04 1:24PM EDT85.0052.280.000.000.00-100.00%
EA250117C000900002024-05-07 1:14PM EDT90.0044.5848.7052.000.00-2858.24%
EA250117C000950002023-05-12 11:34AM EDT95.0040.7041.1041.800.00-1110.00%
EA250117C001000002024-06-04 1:56PM EDT100.0039.400.000.000.00-100.00%
EA250117C001050002024-03-07 1:20PM EDT105.0036.3030.3034.000.00-12729.11%
EA250117C001100002024-05-17 12:39PM EDT110.0023.8030.1031.100.00-210634.43%
EA250117C001150002024-05-17 2:14PM EDT115.0019.4026.0026.700.00-203332.00%
EA250117C001200002024-06-14 12:47PM EDT120.0022.100.000.000.00-100.00%
EA250117C001250002024-05-22 12:24PM EDT125.0017.400.000.000.00-100.00%
EA250117C001300002024-06-17 11:54AM EDT130.0014.940.000.000.00-100.00%
EA250117C001350002024-06-17 12:40PM EDT135.0011.930.000.000.00-2000.00%
EA250117C001400002024-06-13 9:36AM EDT140.009.800.000.000.00-100.78%
EA250117C001450002024-06-05 12:31PM EDT145.008.000.000.000.00-201.56%
EA250117C001500002024-06-17 2:57PM EDT150.004.800.000.000.00-203.13%
EA250117C001550002024-06-03 9:49AM EDT155.003.200.000.000.00-2803.13%
EA250117C001600002024-06-13 1:13PM EDT160.002.320.000.000.00-2203.13%
EA250117C001650002024-05-30 2:37PM EDT165.001.100.000.000.00-106.25%
EA250117C001700002024-06-05 11:11AM EDT170.001.370.000.000.00-12206.25%
EA250117C001750002024-06-05 11:22AM EDT175.000.810.000.000.00-106.25%
EA250117C001800002024-06-10 9:37AM EDT180.000.480.000.000.00-106.25%
EA250117C001850002024-04-09 10:44AM EDT185.000.550.100.400.00-41321.78%
EA250117C001900002024-02-07 1:09PM EDT190.000.650.600.950.00-64727.71%
EA250117C001950002024-06-17 9:30AM EDT195.000.200.000.000.00-10012.50%
EA250117C002000002024-06-13 9:36AM EDT200.000.150.000.000.00-2012.50%
EA250117C002100002024-06-06 9:53AM EDT210.000.120.000.000.00-2012.50%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EA250117P000550002024-06-12 10:29AM EDT55.000.100.000.000.00-1025.00%
EA250117P000600002024-06-17 3:19PM EDT60.000.120.000.000.00-8025.00%
EA250117P000650002024-02-08 3:33PM EDT65.000.400.051.650.00-11459.06%
EA250117P000700002023-02-03 11:47AM EDT70.002.551.942.280.00-5566.57%
EA250117P000750002024-05-10 10:17AM EDT75.000.500.100.750.00-1311547.85%
EA250117P000800002024-05-07 12:50PM EDT80.000.600.100.600.00-5011541.55%
EA250117P000850002024-06-11 9:51AM EDT85.000.400.000.000.00-17012.50%
EA250117P000900002024-06-11 9:52AM EDT90.000.500.000.000.00-9012.50%
EA250117P000950002024-05-22 9:54AM EDT95.000.810.000.000.00-4012.50%
EA250117P001000002024-05-21 11:05AM EDT100.001.350.000.000.00-306.25%
EA250117P001050002024-05-21 11:19AM EDT105.001.800.000.000.00-206.25%
EA250117P001100002024-06-13 12:38PM EDT110.001.400.000.000.00-106.25%
EA250117P001150002024-06-17 10:18AM EDT115.002.000.000.000.00-306.25%
EA250117P001200002024-06-17 3:43PM EDT120.002.500.000.000.00-1003.13%
EA250117P001250002024-06-14 2:30PM EDT125.003.900.000.000.00-103.13%
EA250117P001300002024-06-05 3:37PM EDT130.005.000.000.000.00-23801.56%
EA250117P001350002024-06-17 1:38PM EDT135.006.600.000.000.00-1100.78%
EA250117P001400002024-05-24 1:25PM EDT140.0010.130.000.000.00-200.00%
EA250117P001450002024-05-24 1:22PM EDT145.0012.990.000.000.00-200.00%
EA250117P001500002024-05-24 1:22PM EDT150.0016.310.000.000.00-200.00%
EA250117P001550002024-05-31 1:10PM EDT155.0025.660.000.000.00-200.00%
EA250117P001600002024-01-29 1:13PM EDT160.0022.9020.9021.300.00-21290.00%
EA250117P001700002022-10-31 11:58AM EDT170.0045.6043.2544.200.00--151.83%
EA250117P001750002022-11-04 9:34AM EDT175.0048.3043.2544.050.00-101042.24%
EA250117P001800002023-09-06 9:55AM EDT180.0059.1058.0059.000.00-1069.30%
EA250117P001850002022-11-11 1:15PM EDT185.0055.0559.7560.800.00-10063.87%