Mercado abrirá em 29 mins
BOVESPA
134.881,95 +852,95 (+0,64%) MERVAL
1.817.734,00 +27.674,00 (+1,55%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
69,22 +0,57 (+0,83%) OURO
2.608,40 -2,30 (-0,09%) Bitcoin USD
58.601,85 -1.419,65 (-2,37%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250321C00140000 | 2024-09-11 2:07PM EDT | 140.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 21 | 97 | 0.00% |
| EA250321C00145000 | 2024-09-13 12:31PM EDT | 145.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EA250321C00150000 | 2024-09-12 1:39PM EDT | 150.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| EA250321C00155000 | 2024-09-13 2:01PM EDT | 155.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 1.56% |
| EA250321C00160000 | 2024-09-06 1:00PM EDT | 160.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 3.13% |
| EA250321C00165000 | 2024-09-03 10:15AM EDT | 165.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| EA250321C00170000 | 2024-09-06 3:34PM EDT | 170.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| EA250321C00175000 | 2024-09-04 11:20AM EDT | 175.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 6.25% |
| EA250321C00180000 | 2024-09-04 3:16PM EDT | 180.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| EA250321C00185000 | 2024-08-05 9:30AM EDT | 185.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| EA250321C00190000 | 2024-07-29 10:47AM EDT | 190.00 | 1.45 | 0.90 | 1.05 | 0.00 | - | 15 | 15 | 25.83% |
| EA250321C00195000 | 2024-07-23 9:30AM EDT | 195.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | - | 1 | 28.55% |
| EA250321C00200000 | 2024-09-12 3:12PM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| EA250321C00210000 | 2024-08-02 10:55AM EDT | 210.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 6 | 9 | 36.85% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250321P00075000 | 2024-09-12 9:30AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| EA250321P00080000 | 2024-09-12 9:30AM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EA250321P00090000 | 2024-07-19 9:30AM EDT | 90.00 | 0.55 | 0.10 | 2.65 | 0.00 | - | 1 | 1 | 56.84% |
| EA250321P00105000 | 2024-07-29 11:39AM EDT | 105.00 | 1.05 | 0.80 | 1.00 | 0.00 | - | - | 4 | 32.32% |
| EA250321P00110000 | 2024-07-19 9:30AM EDT | 110.00 | 1.20 | 0.40 | 3.30 | 0.00 | - | 1 | 1 | 40.95% |
| EA250321P00115000 | 2024-08-16 9:46AM EDT | 115.00 | 1.65 | 1.50 | 1.85 | 0.00 | - | 25 | 25 | 29.86% |
| EA250321P00120000 | 2024-08-27 10:04AM EDT | 120.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 27 | 31 | 6.25% |
| EA250321P00125000 | 2024-08-23 3:23PM EDT | 125.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| EA250321P00130000 | 2024-09-06 1:03PM EDT | 130.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 10 | 613 | 3.13% |
| EA250321P00135000 | 2024-09-13 2:20PM EDT | 135.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 3.13% |
| EA250321P00140000 | 2024-09-11 3:40PM EDT | 140.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 17 | 160 | 1.56% |
| EA250321P00145000 | 2024-09-13 2:56PM EDT | 145.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 97 | 0.20% |
| EA250321P00150000 | 2024-09-13 2:35PM EDT | 150.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| EA250321P00155000 | 2024-07-31 11:55AM EDT | 155.00 | 10.50 | 9.70 | 10.50 | 0.00 | - | - | 39 | 10.52% |
| EA250321P00160000 | 2024-09-13 10:31AM EDT | 160.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.