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
44.187,98 +960,36 (+2,22%)
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 comprapara19 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240119C00060000 | 2023-03-21 1:57PM EST | 60.00 | 57.30 | 70.80 | 71.80 | 0.00 | - | 3 | 3 | 0.00% |
| EA240119C00065000 | 2023-06-02 8:49AM EST | 65.00 | 64.70 | 66.00 | 67.30 | 0.00 | - | 1 | 5 | 0.00% |
| EA240119C00070000 | 2023-03-13 8:33AM EST | 70.00 | 41.00 | 57.80 | 60.30 | 0.00 | - | 1 | 2 | 0.00% |
| EA240119C00075000 | 2023-11-02 8:30AM EST | 75.00 | 55.47 | 61.40 | 65.40 | 0.00 | - | 1 | 3 | 120.41% |
| EA240119C00080000 | 2023-11-07 1:34PM EST | 80.00 | 51.10 | 55.10 | 56.50 | 0.00 | - | 1 | 5 | 0.00% |
| EA240119C00085000 | 2023-07-20 9:15AM EST | 85.00 | 54.80 | 35.30 | 36.00 | 0.00 | - | 1 | 27 | 0.00% |
| EA240119C00090000 | 2023-11-07 1:21PM EST | 90.00 | 41.30 | 45.80 | 47.10 | 0.00 | - | 1 | 27 | 0.00% |
| EA240119C00095000 | 2023-11-24 10:55AM EST | 95.00 | 42.00 | 42.20 | 43.20 | 0.00 | - | 1 | 131 | 66.50% |
| EA240119C00100000 | 2023-11-29 9:58AM EST | 100.00 | 38.00 | 37.20 | 38.30 | 0.00 | - | 1 | 47 | 59.81% |
| EA240119C00105000 | 2023-11-07 1:30PM EST | 105.00 | 26.70 | 30.20 | 31.90 | 0.00 | - | 1 | 32 | 0.00% |
| EA240119C00110000 | 2023-12-06 12:16PM EST | 110.00 | 29.09 | 27.60 | 29.20 | 0.00 | - | 3 | 59 | 54.13% |
| EA240119C00115000 | 2023-11-07 2:05PM EST | 115.00 | 17.00 | 20.90 | 22.00 | 0.00 | - | 3 | 182 | 0.00% |
| EA240119C00120000 | 2023-11-21 2:06PM EST | 120.00 | 17.00 | 17.40 | 18.70 | 0.00 | - | 1 | 1,022 | 40.61% |
| EA240119C00125000 | 2023-11-30 9:44AM EST | 125.00 | 13.50 | 12.90 | 13.80 | 0.00 | - | 2 | 910 | 32.87% |
| EA240119C00130000 | 2023-12-04 2:06PM EST | 130.00 | 8.85 | 8.10 | 9.40 | 0.00 | - | 1 | 1,106 | 27.93% |
| EA240119C00135000 | 2023-12-08 2:35PM EST | 135.00 | 4.80 | 4.70 | 4.90 | +1.00 | +26.32% | 14 | 1,373 | 20.27% |
| EA240119C00140000 | 2023-12-08 3:38PM EST | 140.00 | 2.05 | 1.95 | 2.10 | +0.45 | +28.12% | 41 | 3,031 | 17.80% |
| EA240119C00145000 | 2023-12-08 3:56PM EST | 145.00 | 0.65 | 0.60 | 0.70 | +0.09 | +16.07% | 35 | 2,102 | 16.82% |
| EA240119C00150000 | 2023-12-06 2:10PM EST | 150.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 400 | 1,573 | 16.75% |
| EA240119C00155000 | 2023-10-13 10:12AM EST | 155.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 27 | 601 | 21.39% |
| EA240119C00160000 | 2023-11-29 2:47PM EST | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 690 | 22.85% |
| EA240119C00165000 | 2023-10-12 8:46AM EST | 165.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 116 | 26.56% |
| EA240119C00170000 | 2023-08-01 2:44PM EST | 170.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 1 | 479 | 33.59% |
| EA240119C00175000 | 2023-09-15 10:18AM EST | 175.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 60 | 162 | 38.67% |
| EA240119C00180000 | 2023-09-15 2:27PM EST | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 572 | 40.72% |
| EA240119C00185000 | 2023-07-25 11:15AM EST | 185.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 46 | 42.19% |
| EA240119C00190000 | 2023-03-31 9:19AM EST | 190.00 | 0.16 | 0.15 | 0.55 | 0.00 | - | 2 | 203 | 51.76% |
| EA240119C00195000 | 2023-07-11 2:23PM EST | 195.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 71 | 48.24% |
| EA240119C00200000 | 2023-09-27 1:22PM EST | 200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 293 | 48.44% |
| EA240119C00210000 | 2023-10-16 2:29PM EST | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 481 | 53.71% |
Opções de vendapara19 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240119P00055000 | 2023-11-01 1:18PM EST | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 105.08% |
| EA240119P00060000 | 2023-10-27 12:13PM EST | 60.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 95.70% |
| EA240119P00065000 | 2023-04-11 10:47AM EST | 65.00 | 0.65 | 0.35 | 0.90 | 0.00 | - | 2 | 181 | 125.20% |
| EA240119P00070000 | 2023-07-25 9:25AM EST | 70.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 10 | 314 | 94.34% |
| EA240119P00075000 | 2023-10-03 10:07AM EST | 75.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 731 | 75.00% |
| EA240119P00080000 | 2023-11-17 11:56AM EST | 80.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 1 | 288 | 86.62% |
| EA240119P00085000 | 2023-10-30 11:46AM EST | 85.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 10 | 639 | 64.84% |
| EA240119P00090000 | 2023-11-14 12:14PM EST | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 51 | 592 | 64.45% |
| EA240119P00095000 | 2023-11-02 11:52AM EST | 95.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 2,067 | 57.23% |
| EA240119P00100000 | 2023-11-22 1:35PM EST | 100.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 2,040 | 43.56% |
| EA240119P00105000 | 2023-11-02 1:19PM EST | 105.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 1,991 | 50.00% |
| EA240119P00110000 | 2023-11-22 11:53AM EST | 110.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 3,196 | 37.16% |
| EA240119P00115000 | 2023-12-07 10:11AM EST | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 256 | 882 | 29.54% |
| EA240119P00120000 | 2023-12-06 12:52PM EST | 120.00 | 0.24 | 0.10 | 0.30 | 0.00 | - | 2 | 2,293 | 25.61% |
| EA240119P00125000 | 2023-12-06 11:52AM EST | 125.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 2 | 1,664 | 20.68% |
| EA240119P00130000 | 2023-12-08 10:04AM EST | 130.00 | 0.85 | 0.70 | 0.80 | -0.05 | -5.56% | 2 | 1,158 | 17.54% |
| EA240119P00135000 | 2023-12-08 1:15PM EST | 135.00 | 1.88 | 1.70 | 1.85 | -0.52 | -21.67% | 63 | 1,158 | 15.16% |
| EA240119P00140000 | 2023-12-05 2:54PM EST | 140.00 | 4.50 | 4.00 | 4.20 | +0.67 | +17.49% | 6 | 229 | 13.43% |
| EA240119P00145000 | 2023-08-30 2:37PM EST | 145.00 | 24.50 | 24.30 | 25.10 | 0.00 | - | 320 | 0 | 108.18% |
| EA240119P00150000 | 2023-12-07 9:32AM EST | 150.00 | 13.21 | 12.30 | 13.70 | 0.00 | - | 1 | 1 | 24.39% |
| EA240119P00155000 | 2023-02-02 3:32PM EST | 155.00 | 38.59 | 41.55 | 42.15 | 0.00 | - | 1 | 0 | 164.89% |
| EA240119P00160000 | 2023-01-25 9:35AM EST | 160.00 | 33.61 | 49.95 | 50.80 | 0.00 | - | 2 | 0 | 191.98% |
| EA240119P00165000 | 2022-11-09 12:03PM EST | 165.00 | 38.30 | 40.30 | 41.95 | 0.00 | - | 3 | 116 | 122.23% |
| EA240119P00170000 | 2023-05-10 8:31AM EST | 170.00 | 43.10 | 42.80 | 44.20 | 0.00 | - | 1 | 0 | 114.26% |
| EA240119P00175000 | 2022-11-08 3:17PM EST | 175.00 | 45.80 | 48.30 | 51.45 | 0.00 | - | 7 | 0 | 128.53% |
| EA240119P00180000 | 2022-08-30 2:54PM EST | 180.00 | 53.51 | 61.75 | 64.80 | 0.00 | - | 1 | 0 | 181.32% |
| EA240119P00185000 | 2022-08-05 12:50PM EST | 185.00 | 53.30 | 57.50 | 62.00 | 0.00 | - | 6 | 1 | 139.62% |
| EA240119P00190000 | 2022-08-04 12:33PM EST | 190.00 | 57.50 | 62.50 | 67.00 | 0.00 | - | - | 0 | 145.11% |
| EA240119P00195000 | 2022-07-19 2:56PM EST | 195.00 | 68.00 | 61.15 | 64.25 | 0.00 | - | 1 | 0 | 104.47% |
| EA240119P00200000 | 2023-09-13 2:44PM EST | 200.00 | 78.45 | 68.00 | 69.40 | 0.00 | - | 2 | 2 | 116.32% |
| EA240119P00210000 | 2023-09-13 2:44PM EST | 210.00 | 88.47 | 78.10 | 79.30 | 0.00 | - | 2 | 0 | 124.90% |
© 2023 Yahoo. Todos os direitos reservados.