Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.009,23 +993,79 (+1,48%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117C00065000 | 2023-05-30 11:21AM EDT | 65.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA250117C00070000 | 2023-03-24 3:14PM EDT | 70.00 | 54.68 | 64.50 | 66.00 | 0.00 | - | 1 | 1 | 0.00% |
| EA250117C00075000 | 2023-11-27 2:37PM EDT | 75.00 | 66.80 | 63.30 | 67.80 | 0.00 | - | 3 | 3 | 0.00% |
| EA250117C00080000 | 2024-07-16 1:04PM EDT | 80.00 | 69.00 | 65.00 | 68.80 | 0.00 | - | 1 | 5 | 62.04% |
| EA250117C00085000 | 2024-06-04 1:24PM EDT | 85.00 | 52.28 | 54.00 | 57.70 | 0.00 | - | 1 | 0 | 0.00% |
| EA250117C00090000 | 2024-05-07 1:14PM EDT | 90.00 | 44.58 | 48.70 | 52.00 | 0.00 | - | 10 | 8 | 0.00% |
| EA250117C00095000 | 2023-05-12 11:34AM EDT | 95.00 | 40.70 | 41.10 | 41.80 | 0.00 | - | 1 | 11 | 0.00% |
| EA250117C00100000 | 2024-06-04 1:56PM EDT | 100.00 | 39.40 | 39.80 | 43.60 | 0.00 | - | 1 | 0 | 0.00% |
| EA250117C00105000 | 2024-03-07 1:20PM EDT | 105.00 | 36.30 | 30.30 | 34.00 | 0.00 | - | 1 | 27 | 0.00% |
| EA250117C00110000 | 2024-05-17 12:39PM EDT | 110.00 | 23.80 | 30.10 | 31.10 | 0.00 | - | 2 | 106 | 0.00% |
| EA250117C00115000 | 2024-07-02 3:17PM EDT | 115.00 | 28.20 | 33.50 | 35.60 | 0.00 | - | 1 | 33 | 45.57% |
| EA250117C00120000 | 2024-07-03 11:49AM EDT | 120.00 | 23.90 | 29.20 | 31.60 | 0.00 | - | 25 | 114 | 43.82% |
| EA250117C00125000 | 2024-07-17 11:31AM EDT | 125.00 | 26.70 | 25.00 | 25.80 | 0.00 | - | 1 | 225 | 35.93% |
| EA250117C00130000 | 2024-07-16 10:52AM EDT | 130.00 | 22.70 | 21.10 | 23.30 | 0.00 | - | 8 | 493 | 38.18% |
| EA250117C00135000 | 2024-07-22 10:23AM EDT | 135.00 | 15.19 | 17.30 | 18.30 | 0.00 | - | 1 | 595 | 32.53% |
| EA250117C00140000 | 2024-07-23 3:20PM EDT | 140.00 | 13.11 | 13.90 | 15.60 | +1.31 | +11.10% | 8 | 1,008 | 32.67% |
| EA250117C00145000 | 2024-07-26 1:37PM EDT | 145.00 | 10.62 | 11.00 | 11.60 | +0.88 | +9.03% | 3 | 680 | 28.76% |
| EA250117C00150000 | 2024-07-26 2:39PM EDT | 150.00 | 8.35 | 8.50 | 9.00 | +0.92 | +12.38% | 28 | 1,187 | 27.62% |
| EA250117C00155000 | 2024-07-25 10:25AM EDT | 155.00 | 5.50 | 6.40 | 6.90 | 0.00 | - | 1 | 318 | 26.88% |
| EA250117C00160000 | 2024-07-26 3:58PM EDT | 160.00 | 4.90 | 4.90 | 5.20 | +0.82 | +20.10% | 22 | 1,121 | 26.31% |
| EA250117C00165000 | 2024-07-26 3:31PM EDT | 165.00 | 3.70 | 3.50 | 3.90 | -0.30 | -7.50% | 11 | 246 | 26.00% |
| EA250117C00170000 | 2024-07-26 3:56PM EDT | 170.00 | 2.55 | 2.60 | 2.85 | +0.50 | +24.39% | 14 | 197 | 25.63% |
| EA250117C00175000 | 2024-07-26 3:34PM EDT | 175.00 | 1.90 | 1.85 | 2.10 | +0.55 | +40.74% | 123 | 758 | 25.53% |
| EA250117C00180000 | 2024-07-22 2:03PM EDT | 180.00 | 0.90 | 1.20 | 1.55 | 0.00 | - | 75 | 234 | 25.54% |
| EA250117C00185000 | 2024-07-23 12:39PM EDT | 185.00 | 0.50 | 0.70 | 1.10 | 0.00 | - | 2 | 30 | 25.37% |
| EA250117C00190000 | 2024-07-17 11:54AM EDT | 190.00 | 0.69 | 0.45 | 0.80 | 0.00 | - | 152 | 197 | 25.42% |
| EA250117C00195000 | 2024-07-19 2:42PM EDT | 195.00 | 0.38 | 0.30 | 0.55 | 0.00 | - | 1 | 124 | 25.22% |
| EA250117C00200000 | 2024-07-26 9:36AM EDT | 200.00 | 0.35 | 0.05 | 2.35 | -0.05 | -12.50% | 5 | 270 | 37.71% |
| EA250117C00210000 | 2024-07-10 11:42AM EDT | 210.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 37.06% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117P00055000 | 2024-06-12 10:29AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 70.56% |
| EA250117P00060000 | 2024-06-17 3:19PM EDT | 60.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 8 | 45 | 72.10% |
| EA250117P00065000 | 2024-02-08 3:33PM EDT | 65.00 | 0.40 | 0.05 | 1.65 | 0.00 | - | 1 | 14 | 68.70% |
| EA250117P00070000 | 2023-02-03 11:47AM EDT | 70.00 | 2.55 | 1.94 | 2.28 | 0.00 | - | 5 | 5 | 77.47% |
| EA250117P00075000 | 2024-05-10 10:17AM EDT | 75.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 115 | 50.81% |
| EA250117P00080000 | 2024-07-01 3:39PM EDT | 80.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 1 | 115 | 56.18% |
| EA250117P00085000 | 2024-06-11 9:51AM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 17 | 82 | 47.02% |
| EA250117P00090000 | 2024-07-02 1:38PM EDT | 90.00 | 0.40 | 0.05 | 1.70 | 0.00 | - | 8 | 466 | 51.65% |
| EA250117P00095000 | 2024-07-12 10:33AM EDT | 95.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 1 | 563 | 36.89% |
| EA250117P00100000 | 2024-07-05 3:01PM EDT | 100.00 | 0.68 | 0.15 | 1.85 | 0.00 | - | 1 | 5,633 | 43.38% |
| EA250117P00105000 | 2024-07-25 2:20PM EDT | 105.00 | 0.77 | 0.25 | 2.75 | 0.00 | - | 1 | 578 | 43.99% |
| EA250117P00110000 | 2024-07-19 10:55AM EDT | 110.00 | 1.03 | 0.80 | 0.95 | 0.00 | - | 1 | 3,724 | 28.89% |
| EA250117P00115000 | 2024-07-26 2:40PM EDT | 115.00 | 1.20 | 1.10 | 2.05 | -0.20 | -14.29% | 3 | 553 | 31.51% |
| EA250117P00120000 | 2024-07-10 1:53PM EDT | 120.00 | 1.70 | 0.60 | 1.80 | 0.00 | - | 22 | 1,309 | 26.17% |
| EA250117P00125000 | 2024-07-23 2:53PM EDT | 125.00 | 2.30 | 2.15 | 2.45 | -0.25 | -9.80% | 1 | 1,119 | 24.84% |
| EA250117P00130000 | 2024-07-22 3:58PM EDT | 130.00 | 3.36 | 2.85 | 3.30 | 0.00 | - | 1 | 1,376 | 23.49% |
| EA250117P00135000 | 2024-07-11 1:45PM EDT | 135.00 | 4.20 | 4.20 | 4.60 | 0.00 | - | 23 | 311 | 22.69% |
| EA250117P00140000 | 2024-07-22 3:46PM EDT | 140.00 | 6.54 | 4.10 | 6.20 | +0.24 | +3.81% | 4 | 452 | 21.72% |
| EA250117P00145000 | 2024-07-26 1:37PM EDT | 145.00 | 8.27 | 6.50 | 8.40 | -1.13 | -12.02% | 1 | 653 | 21.21% |
| EA250117P00150000 | 2024-07-18 1:27PM EDT | 150.00 | 10.19 | 10.10 | 10.80 | 0.00 | - | 1 | 242 | 20.06% |
| EA250117P00155000 | 2024-07-26 1:07PM EDT | 155.00 | 13.80 | 13.10 | 13.90 | +0.70 | +5.34% | 1 | 21 | 19.46% |
| EA250117P00160000 | 2024-07-22 12:47PM EDT | 160.00 | 18.60 | 16.60 | 17.40 | 0.00 | - | 1 | 8 | 18.71% |
| EA250117P00165000 | 2024-07-17 10:59AM EDT | 165.00 | 19.20 | 20.70 | 21.40 | 0.00 | - | - | 8 | 18.24% |
| EA250117P00170000 | 2022-10-31 11:58AM EDT | 170.00 | 45.60 | 43.20 | 45.50 | 0.00 | - | - | 1 | 70.54% |
| EA250117P00175000 | 2022-11-04 9:34AM EDT | 175.00 | 48.30 | 43.25 | 44.05 | 0.00 | - | 10 | 10 | 59.56% |
| EA250117P00180000 | 2023-09-06 9:55AM EDT | 180.00 | 59.10 | 57.80 | 59.00 | 0.00 | - | 1 | 0 | 87.41% |
| EA250117P00185000 | 2022-11-11 1:15PM EDT | 185.00 | 55.05 | 59.75 | 60.80 | 0.00 | - | 10 | 0 | 82.68% |
© 2024 Yahoo. Todos os direitos reservados.