Mercado fechado
BOVESPA
134.319,58 -417,62 (-0,31%) MERVAL
1.715.184,88 -23.370,88 (-1,34%) MXX
50.973,11 -162,94 (-0,32%) PETROLEO CRU
66,30 +0,55 (+0,84%) OURO
2.546,50 +3,40 (+0,13%) Bitcoin USD
57.741,41 +497,00 (+0,87%)
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 comprapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240913C00131000 | 2024-09-03 9:30AM EDT | 131.00 | 20.74 | 12.70 | 13.40 | 0.00 | - | - | 1 | 59.38% |
| EA240913C00132000 | 2024-09-03 9:30AM EDT | 132.00 | 19.77 | 11.50 | 13.60 | 0.00 | - | 1 | 0 | 74.80% |
| EA240913C00134000 | 2024-09-05 10:20AM EDT | 134.00 | 12.60 | 8.00 | 11.80 | 0.00 | - | 1 | 1 | 96.34% |
| EA240913C00135000 | 2024-08-27 3:40PM EDT | 135.00 | 14.42 | 8.50 | 9.20 | 0.00 | - | 1 | 1 | 49.85% |
| EA240913C00136000 | 2024-08-21 3:52PM EDT | 136.00 | 14.61 | 7.60 | 9.30 | 0.00 | - | - | 1 | 53.27% |
| EA240913C00137000 | 2024-09-03 2:33PM EDT | 137.00 | 11.05 | 6.80 | 8.00 | 0.00 | - | 2 | 0 | 61.96% |
| EA240913C00141000 | 2024-09-06 10:46AM EDT | 141.00 | 4.40 | 3.20 | 3.50 | 0.00 | - | 1 | 1 | 29.54% |
| EA240913C00142000 | 2024-09-09 9:59AM EDT | 142.00 | 3.70 | 2.40 | 3.40 | 0.00 | - | 14 | 15 | 40.09% |
| EA240913C00143000 | 2024-09-09 9:37AM EDT | 143.00 | 2.60 | 1.70 | 1.90 | 0.00 | - | 19 | 19 | 24.46% |
| EA240913C00144000 | 2024-09-10 3:07PM EDT | 144.00 | 1.21 | 1.15 | 1.30 | -1.14 | -48.51% | 1 | 19 | 23.24% |
| EA240913C00145000 | 2024-09-10 1:45PM EDT | 145.00 | 0.80 | 0.70 | 0.85 | -0.91 | -53.22% | 3 | 12 | 22.66% |
| EA240913C00146000 | 2024-09-09 3:28PM EDT | 146.00 | 0.85 | 0.40 | 1.50 | 0.00 | - | 8 | 13 | 40.38% |
| EA240913C00147000 | 2024-09-10 3:24PM EDT | 147.00 | 0.25 | 0.20 | 0.35 | -0.52 | -67.53% | 2 | 21 | 23.19% |
| EA240913C00148000 | 2024-09-10 3:13PM EDT | 148.00 | 0.15 | 0.10 | 0.25 | -0.40 | -72.73% | 1 | 22 | 24.61% |
| EA240913C00149000 | 2024-09-09 1:23PM EDT | 149.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 6 | 31 | 31.59% |
| EA240913C00150000 | 2024-09-10 3:57PM EDT | 150.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 28 | 948 | 25.78% |
| EA240913C00152500 | 2024-09-09 10:37AM EDT | 152.50 | 0.17 | 0.00 | 0.40 | 0.00 | - | 2 | 123 | 46.53% |
| EA240913C00155000 | 2024-09-09 3:50PM EDT | 155.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 59 | 53.52% |
| EA240913C00157500 | 2024-09-03 1:14PM EDT | 157.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 4 | 72.75% |
| EA240913C00160000 | 2024-08-19 12:31PM EDT | 160.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 69.58% |
Opções de vendapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240913P00115000 | 2024-09-04 10:27AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 85.94% |
| EA240913P00120000 | 2024-09-09 11:00AM EDT | 120.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 15 | 32 | 111.52% |
| EA240913P00124000 | 2024-09-09 11:57AM EDT | 124.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 234 | 235 | 65.63% |
| EA240913P00125000 | 2024-09-10 10:28AM EDT | 125.00 | 0.05 | 0.00 | 0.30 | -0.03 | -37.50% | 7 | 4 | 74.41% |
| EA240913P00133000 | 2024-09-09 2:00PM EDT | 133.00 | 0.06 | 0.05 | 1.35 | 0.00 | - | 2 | 202 | 68.65% |
| EA240913P00135000 | 2024-08-20 11:55AM EDT | 135.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 100 | 200 | 59.38% |
| EA240913P00139000 | 2024-09-09 3:04PM EDT | 139.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 5 | 5 | 27.93% |
| EA240913P00140000 | 2024-09-06 3:06PM EDT | 140.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 5 | 13 | 25.10% |
| EA240913P00141000 | 2024-09-10 3:57PM EDT | 141.00 | 0.41 | 0.35 | 0.45 | -0.15 | -26.79% | 4 | 15 | 24.17% |
| EA240913P00142000 | 2024-09-10 12:11PM EDT | 142.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 2 | 16 | 22.88% |
| EA240913P00143000 | 2024-09-09 3:38PM EDT | 143.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 3 | 14 | 21.90% |
| EA240913P00144000 | 2024-09-10 10:01AM EDT | 144.00 | 1.60 | 1.20 | 1.35 | -0.42 | -20.79% | 6 | 36 | 20.75% |
| EA240913P00145000 | 2024-09-09 2:05PM EDT | 145.00 | 1.90 | 1.75 | 2.00 | +0.29 | +18.01% | 19 | 62 | 21.78% |
| EA240913P00146000 | 2024-09-06 10:28AM EDT | 146.00 | 1.95 | 2.40 | 2.65 | 0.00 | - | 1 | 25 | 20.75% |
| EA240913P00147000 | 2024-09-09 11:00AM EDT | 147.00 | 3.56 | 2.40 | 3.60 | 0.00 | - | 1 | 50 | 24.41% |
| EA240913P00148000 | 2024-09-09 1:40PM EDT | 148.00 | 3.35 | 3.80 | 4.50 | 0.00 | - | 2 | 38 | 26.12% |
| EA240913P00149000 | 2024-08-29 3:29PM EDT | 149.00 | 1.25 | 5.00 | 5.40 | 0.00 | - | 6 | 21 | 26.76% |
| EA240913P00150000 | 2024-09-06 1:28PM EDT | 150.00 | 6.20 | 5.80 | 6.50 | 0.00 | - | 1 | 14 | 33.94% |
| EA240913P00152500 | 2024-09-05 10:01AM EDT | 152.50 | 6.30 | 7.70 | 9.20 | 0.00 | - | 5 | 0 | 49.71% |
| EA240913P00155000 | 2024-09-09 1:40PM EDT | 155.00 | 9.95 | 11.00 | 11.80 | 0.00 | - | 9 | 0 | 62.16% |
© 2024 Yahoo. Todos os direitos reservados.