Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
44.173,43 +989,00 (+2,29%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara15 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA231215C00090000 | 2023-08-08 12:21PM EST | 90.00 | 35.20 | 32.40 | 33.30 | 0.00 | - | 1 | 1 | 0.00% |
| EA231215C00100000 | 2023-11-24 11:14AM EST | 100.00 | 36.60 | 36.50 | 37.90 | 0.00 | - | 1 | 2 | 99.22% |
| EA231215C00105000 | 2023-11-22 1:03PM EST | 105.00 | 31.80 | 31.50 | 32.90 | 0.00 | - | - | 1 | 85.55% |
| EA231215C00110000 | 2023-09-28 9:52AM EST | 110.00 | 12.80 | 14.30 | 14.60 | 0.00 | - | 1 | 3 | 0.00% |
| EA231215C00115000 | 2023-11-22 3:56PM EST | 115.00 | 21.26 | 21.80 | 23.30 | 0.00 | - | 1 | 62 | 83.79% |
| EA231215C00120000 | 2023-11-20 9:32AM EST | 120.00 | 15.00 | 16.20 | 18.30 | 0.00 | - | 40 | 756 | 51.56% |
| EA231215C00125000 | 2023-12-07 12:05PM EST | 125.00 | 11.50 | 11.60 | 13.40 | 0.00 | - | 1 | 707 | 72.41% |
| EA231215C00127000 | 2023-12-06 3:31PM EST | 127.00 | 10.58 | 9.70 | 11.20 | 0.00 | - | 3 | 0 | 60.16% |
| EA231215C00130000 | 2023-12-08 3:36PM EST | 130.00 | 7.34 | 6.90 | 9.00 | +1.54 | +26.55% | 9 | 2,031 | 61.96% |
| EA231215C00131000 | 2023-12-04 9:53AM EST | 131.00 | 6.72 | 5.70 | 7.50 | 0.00 | - | - | 1 | 49.07% |
| EA231215C00132000 | 2023-12-08 9:30AM EST | 132.00 | 3.60 | - | - | -0.50 | -12.20% | 3 | - | 0.00% |
| EA231215C00133000 | 2023-12-07 3:28PM EST | 133.00 | 3.10 | 2.60 | 2.95 | 0.00 | - | - | - | 0.00% |
| EA231215C00134000 | 2023-12-08 2:29PM EST | 134.00 | 3.70 | 3.40 | 3.70 | +0.76 | +25.85% | 3 | 27 | 22.49% |
| EA231215C00135000 | 2023-12-08 9:49AM EST | 135.00 | 2.70 | 2.60 | 2.80 | +0.95 | +54.29% | 11 | 1,035 | 19.85% |
| EA231215C00136000 | 2023-12-08 12:36PM EST | 136.00 | 2.00 | 1.90 | 2.05 | +0.75 | +60.00% | 16 | 88 | 18.65% |
| EA231215C00137000 | 2023-12-08 2:13PM EST | 137.00 | 1.40 | 1.30 | 1.45 | +0.55 | +64.71% | 15 | 34 | 18.21% |
| EA231215C00138000 | 2023-12-08 3:45PM EST | 138.00 | 0.95 | 0.85 | 1.00 | +0.35 | +58.33% | 97 | 185 | 18.26% |
| EA231215C00139000 | 2023-12-08 11:02AM EST | 139.00 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 15 | 184 | 18.16% |
| EA231215C00140000 | 2023-12-08 3:13PM EST | 140.00 | 0.36 | 0.30 | 0.45 | +0.11 | +44.00% | 81 | 2,299 | 18.99% |
| EA231215C00141000 | 2023-12-08 3:12PM EST | 141.00 | 0.23 | 0.20 | 0.30 | -0.17 | -42.50% | 4 | 72 | 19.58% |
| EA231215C00142000 | 2023-12-06 3:31PM EST | 142.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 151 | 226 | 20.22% |
| EA231215C00143000 | 2023-12-06 12:06PM EST | 143.00 | 0.37 | 0.05 | 0.15 | 0.00 | - | 100 | 79 | 21.49% |
| EA231215C00144000 | 2023-12-04 2:57PM EST | 144.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 105 | 22.07% |
| EA231215C00145000 | 2023-12-06 1:48PM EST | 145.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 12 | 415 | 28.52% |
| EA231215C00150000 | 2023-11-20 3:59PM EST | 150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 131 | 424 | 35.84% |
| EA231215C00155000 | 2023-11-17 2:07PM EST | 155.00 | 0.06 | 0.00 | 0.85 | 0.00 | - | 1 | 206 | 61.72% |
| EA231215C00160000 | 2023-09-29 1:30PM EST | 160.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 22 | 53.52% |
| EA231215C00165000 | 2023-10-16 8:42AM EST | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| EA231215C00170000 | 2023-07-11 2:42PM EST | 170.00 | 0.85 | 0.00 | 0.20 | 0.00 | - | - | 3 | 73.83% |
| EA231215C00175000 | 2023-07-12 10:09AM EST | 175.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 40 | 74.61% |
| EA231215C00185000 | 2023-08-01 12:04PM EST | 185.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 93.75% |
| EA231215C00190000 | 2023-08-18 8:31AM EST | 190.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 100.78% |
Opções de vendapara15 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA231215P00060000 | 2023-09-25 8:30AM EST | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| EA231215P00065000 | 2023-06-29 9:24AM EST | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 223.44% |
| EA231215P00090000 | 2023-11-06 3:57PM EST | 90.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 160.55% |
| EA231215P00095000 | 2023-11-01 1:55PM EST | 95.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 110.94% |
| EA231215P00100000 | 2023-11-20 1:03PM EST | 100.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 97.27% |
| EA231215P00105000 | 2023-11-20 1:03PM EST | 105.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 450 | 116.89% |
| EA231215P00110000 | 2023-11-20 10:26AM EST | 110.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 10 | 241 | 99.90% |
| EA231215P00115000 | 2023-11-29 1:50PM EST | 115.00 | 0.07 | 0.00 | 0.35 | +0.02 | +40.00% | 5 | 336 | 70.61% |
| EA231215P00120000 | 2023-12-04 10:54AM EST | 120.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 581 | 45.51% |
| EA231215P00125000 | 2023-12-08 3:03PM EST | 125.00 | 0.04 | 0.00 | 0.10 | -0.08 | -66.67% | 5 | 476 | 37.50% |
| EA231215P00127000 | 2023-12-06 2:11PM EST | 127.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 32.03% |
| EA231215P00128000 | 2023-11-28 10:49AM EST | 128.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 10 | 18 | 29.40% |
| EA231215P00129000 | 2023-11-22 2:39PM EST | 129.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 29.10% |
| EA231215P00130000 | 2023-12-07 3:33PM EST | 130.00 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 1 | 479 | 23.93% |
| EA231215P00131000 | 2023-12-07 3:13PM EST | 131.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 12 | 23.24% |
| EA231215P00132000 | 2023-12-04 11:06AM EST | 132.00 | 0.17 | 0.05 | 0.15 | -0.08 | -32.00% | 1 | 16 | 20.22% |
| EA231215P00133000 | 2023-12-07 11:42AM EST | 133.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 4 | 19 | 18.60% |
| EA231215P00134000 | 2023-12-07 3:33PM EST | 134.00 | 0.30 | 0.15 | 0.30 | -0.34 | -53.12% | 3 | 36 | 17.55% |
| EA231215P00135000 | 2023-12-08 2:58PM EST | 135.00 | 0.40 | 0.35 | 0.45 | -0.60 | -60.00% | 46 | 259 | 16.46% |
| EA231215P00136000 | 2023-12-08 1:30PM EST | 136.00 | 0.70 | 0.60 | 0.75 | -0.80 | -53.33% | 19 | 34 | 16.41% |
| EA231215P00137000 | 2023-12-08 3:40PM EST | 137.00 | 1.05 | 1.00 | 1.15 | -0.60 | -36.36% | 52 | 143 | 16.09% |
| EA231215P00138000 | 2023-12-08 10:53AM EST | 138.00 | 2.02 | 1.55 | 1.70 | +0.35 | +20.96% | 1 | 168 | 16.09% |
| EA231215P00139000 | 2023-12-05 2:10PM EST | 139.00 | 2.05 | 2.20 | 2.40 | 0.00 | - | 33 | 24 | 16.48% |
| EA231215P00140000 | 2023-11-28 9:30AM EST | 140.00 | 4.10 | 2.90 | 3.20 | +0.50 | +13.89% | 1 | 71 | 16.97% |
| EA231215P00145000 | 2023-08-21 10:10AM EST | 145.00 | 27.00 | 23.10 | 23.90 | 0.00 | - | 1 | 0 | 249.15% |
| EA231215P00150000 | 2023-11-10 3:40PM EST | 150.00 | 17.70 | 12.40 | 13.40 | 0.00 | - | 98 | 0 | 52.34% |
| EA231215P00155000 | 2023-11-07 9:34AM EST | 155.00 | 24.70 | 17.90 | 20.30 | 0.00 | - | 2 | 0 | 83.20% |
| EA231215P00185000 | 2023-05-18 8:31AM EST | 185.00 | 60.10 | 55.80 | 56.50 | 0.00 | - | 1 | 0 | 288.94% |
© 2023 Yahoo. Todos os direitos reservados.