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 comprapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240726C00130000 | 2024-07-19 2:53PM EDT | 130.00 | 10.70 | 13.10 | 16.90 | 0.00 | - | 2 | 0 | 235.94% |
| EA240726C00131000 | 2024-07-10 12:57PM EDT | 131.00 | 12.04 | 12.10 | 15.80 | 0.00 | - | 1 | 0 | 220.22% |
| EA240726C00133000 | 2024-07-15 1:55PM EDT | 133.00 | 11.53 | 10.10 | 14.00 | 0.00 | - | 1 | 0 | 208.89% |
| EA240726C00134000 | 2024-06-17 3:41PM EDT | 134.00 | 5.60 | 11.10 | 15.60 | 0.00 | - | 4 | 4 | 213.87% |
| EA240726C00135000 | 2024-07-26 11:25AM EDT | 135.00 | 8.51 | 8.10 | 11.90 | +4.07 | +91.67% | 5 | 5 | 182.52% |
| EA240726C00136000 | 2024-07-26 11:55AM EDT | 136.00 | 8.00 | 7.10 | 10.80 | +1.00 | +14.29% | 1 | 11 | 167.09% |
| EA240726C00137000 | 2024-07-26 12:05PM EDT | 137.00 | 7.36 | 6.10 | 10.00 | -1.90 | -20.52% | 2 | 0 | 164.80% |
| EA240726C00138000 | 2024-07-26 2:30PM EDT | 138.00 | 6.85 | 5.20 | 8.90 | +2.84 | +70.82% | 10 | 0 | 149.27% |
| EA240726C00139000 | 2024-07-26 11:09AM EDT | 139.00 | 4.50 | 4.70 | 7.90 | 0.00 | - | 5 | 71 | 55.27% |
| EA240726C00140000 | 2024-07-26 2:49PM EDT | 140.00 | 4.80 | 3.60 | 6.20 | +2.15 | +81.13% | 3 | 0 | 97.56% |
| EA240726C00141000 | 2024-07-26 1:06PM EDT | 141.00 | 4.38 | 2.80 | 6.10 | +2.08 | +90.43% | 5 | 0 | 51.27% |
| EA240726C00142000 | 2024-07-26 3:28PM EDT | 142.00 | 3.30 | 1.45 | 4.80 | +2.14 | +184.48% | 15 | 377 | 98.05% |
| EA240726C00143000 | 2024-07-26 3:41PM EDT | 143.00 | 2.44 | 1.25 | 3.70 | +1.73 | +243.66% | 26 | 397 | 81.69% |
| EA240726C00144000 | 2024-07-26 3:49PM EDT | 144.00 | 1.10 | 0.85 | 2.60 | +0.53 | +92.98% | 22 | 0 | 64.70% |
| EA240726C00145000 | 2024-07-26 3:59PM EDT | 145.00 | 0.40 | 0.00 | 2.65 | +0.20 | +100.00% | 87 | 209 | 84.47% |
| EA240726C00146000 | 2024-07-26 3:39PM EDT | 146.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 32 | 0 | 9.77% |
| EA240726C00147000 | 2024-07-26 3:41PM EDT | 147.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 5 | 0 | 17.19% |
| EA240726C00148000 | 2024-07-25 3:54PM EDT | 148.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 464 | 24.02% |
| EA240726C00149000 | 2024-07-26 9:33AM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 645 | 30.47% |
| EA240726C00150000 | 2024-07-26 9:33AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 4,858 | 36.33% |
| EA240726C00152500 | 2024-07-26 1:04PM EDT | 152.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 0 | 50.78% |
| EA240726C00155000 | 2024-07-22 3:52PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 160 | 57.81% |
| EA240726C00157500 | 2024-07-25 9:30AM EDT | 157.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 23 | 622 | 158.20% |
| EA240726C00160000 | 2024-07-18 3:33PM EDT | 160.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 2,283 | 0 | 175.98% |
| EA240726C00165000 | 2024-07-17 11:34AM EDT | 165.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 38 | 103.13% |
| EA240726C00180000 | 2024-07-18 9:46AM EDT | 180.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 304.20% |
Opções de vendapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240726P00120000 | 2024-07-18 11:51AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 0 | 295.80% |
| EA240726P00124000 | 2024-07-23 1:56PM EDT | 124.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 129 | 232.62% |
| EA240726P00125000 | 2024-06-26 3:33PM EDT | 125.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 223.63% |
| EA240726P00126000 | 2024-07-25 11:42AM EDT | 126.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 25 | 34 | 183.20% |
| EA240726P00127000 | 2024-07-25 11:42AM EDT | 127.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 25 | 25 | 180.08% |
| EA240726P00128000 | 2024-07-25 11:52AM EDT | 128.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 45 | 0 | 161.91% |
| EA240726P00129000 | 2024-07-02 3:54PM EDT | 129.00 | 0.20 | 0.05 | 0.90 | 0.00 | - | - | 3 | 166.02% |
| EA240726P00130000 | 2024-07-24 12:29PM EDT | 130.00 | 0.01 | 0.00 | 0.10 | -0.23 | -95.83% | 1 | 0 | 101.56% |
| EA240726P00131000 | 2024-07-26 3:24PM EDT | 131.00 | 0.06 | 0.00 | 2.15 | +0.01 | +20.00% | 6 | 34 | 190.23% |
| EA240726P00132000 | 2024-07-25 11:36AM EDT | 132.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 160.74% |
| EA240726P00133000 | 2024-07-24 3:45PM EDT | 133.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 12 | 115.43% |
| EA240726P00134000 | 2024-07-25 12:29PM EDT | 134.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 3 | 0 | 94.14% |
| EA240726P00135000 | 2024-07-26 11:54AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | -0.36 | -90.00% | 22 | 101 | 64.06% |
| EA240726P00136000 | 2024-07-26 10:08AM EDT | 136.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 20 | 0 | 64.84% |
| EA240726P00137000 | 2024-07-26 10:54AM EDT | 137.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 3 | 258 | 52.73% |
| EA240726P00138000 | 2024-07-26 12:01PM EDT | 138.00 | 0.03 | 0.00 | 0.05 | -0.44 | -93.62% | 29 | 0 | 52.73% |
| EA240726P00139000 | 2024-07-25 9:57AM EDT | 139.00 | 0.05 | 0.00 | 0.25 | -0.75 | -93.75% | 8 | 1,653 | 55.86% |
| EA240726P00140000 | 2024-07-26 1:04PM EDT | 140.00 | 0.73 | 0.00 | 0.75 | +0.06 | +8.96% | 4 | 0 | 66.21% |
| EA240726P00141000 | 2024-07-26 11:01AM EDT | 141.00 | 0.10 | 0.00 | 1.35 | -0.57 | -85.07% | 713 | 0 | 71.88% |
| EA240726P00142000 | 2024-07-26 11:43AM EDT | 142.00 | 0.20 | 0.00 | 0.05 | -1.05 | -84.00% | 14 | 219 | 26.95% |
| EA240726P00143000 | 2024-07-26 11:03AM EDT | 143.00 | 0.23 | 0.00 | 0.75 | -1.22 | -84.14% | 303 | 138 | 53.52% |
| EA240726P00144000 | 2024-07-26 12:57PM EDT | 144.00 | 0.13 | 0.00 | 0.05 | -1.82 | -93.33% | 10 | 144 | 12.70% |
| EA240726P00145000 | 2024-07-25 3:54PM EDT | 145.00 | 3.15 | 0.00 | 1.35 | 0.00 | - | 1,031 | 1,250 | 47.46% |
| EA240726P00146000 | 2024-07-22 10:56AM EDT | 146.00 | 3.20 | 0.00 | 2.85 | 0.00 | - | 1 | 84 | 79.54% |
| EA240726P00147000 | 2024-07-26 2:36PM EDT | 147.00 | 2.90 | 0.00 | 3.90 | -2.10 | -42.00% | 1 | 0 | 95.07% |
| EA240726P00148000 | 2024-07-19 9:47AM EDT | 148.00 | 3.90 | 0.70 | 4.90 | 0.00 | - | 1 | 38 | 107.81% |
| EA240726P00149000 | 2024-07-25 10:59AM EDT | 149.00 | 7.27 | 1.75 | 5.90 | 0.00 | - | 2 | 14 | 119.82% |
| EA240726P00150000 | 2024-07-25 10:59AM EDT | 150.00 | 8.22 | 2.60 | 6.90 | 0.00 | - | - | - | 131.15% |
| EA240726P00155000 | 2024-07-17 9:41AM EDT | 155.00 | 8.20 | 7.80 | 11.90 | 0.00 | - | 4 | 0 | 59.38% |
© 2024 Yahoo. Todos os direitos reservados.