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
44.191,61 +1.006,81 (+2,33%)
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 março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240315C00075000 | 2023-11-02 8:30AM EST | 75.00 | 56.07 | 63.40 | 64.20 | 0.00 | - | - | 1 | 84.23% |
| EA240315C00100000 | 2023-11-27 12:40PM EST | 100.00 | 39.00 | 37.70 | 39.20 | 0.00 | - | 1 | 2 | 53.59% |
| EA240315C00110000 | 2023-12-04 2:06PM EST | 110.00 | 29.05 | 28.60 | 29.70 | 0.00 | - | 1 | 2 | 44.53% |
| EA240315C00120000 | 2023-11-10 10:34AM EST | 120.00 | 16.00 | 19.60 | 20.50 | 0.00 | - | 13 | 603 | 36.18% |
| EA240315C00125000 | 2023-11-30 3:55PM EST | 125.00 | 16.40 | 15.20 | 16.80 | 0.00 | - | 2 | 188 | 35.22% |
| EA240315C00130000 | 2023-12-07 1:16PM EST | 130.00 | 10.85 | 11.50 | 11.70 | 0.00 | - | 1 | 553 | 27.55% |
| EA240315C00135000 | 2023-12-06 2:20PM EST | 135.00 | 8.30 | 8.00 | 8.30 | 0.00 | - | 15 | 521 | 25.54% |
| EA240315C00140000 | 2023-12-08 9:30AM EST | 140.00 | 4.41 | 5.20 | 5.50 | -0.54 | -10.91% | 2 | 488 | 23.87% |
| EA240315C00145000 | 2023-12-07 12:29PM EST | 145.00 | 2.95 | 3.10 | 3.40 | 0.00 | - | 2 | 643 | 22.64% |
| EA240315C00150000 | 2023-12-06 3:36PM EST | 150.00 | 1.65 | 1.70 | 1.90 | -0.35 | -17.50% | 6 | 565 | 21.48% |
| EA240315C00155000 | 2023-11-28 12:51PM EST | 155.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 200 | 288 | 20.46% |
| EA240315C00160000 | 2023-11-21 10:08AM EST | 160.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 15 | 60 | 20.36% |
| EA240315C00165000 | 2023-10-18 2:48PM EST | 165.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 24 | 23.37% |
| EA240315C00185000 | 2023-08-01 2:43PM EST | 185.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | - | 1 | 29.88% |
Opções de vendapara15 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240315P00060000 | 2023-12-05 3:37PM EST | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 69.92% |
| EA240315P00065000 | 2023-11-22 1:35PM EST | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 91.38% |
| EA240315P00085000 | 2023-08-03 8:30AM EST | 85.00 | 0.82 | 0.55 | 0.80 | 0.00 | - | - | 150 | 56.54% |
| EA240315P00090000 | 2023-11-02 9:24AM EST | 90.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 4 | 155 | 47.80% |
| EA240315P00095000 | 2023-10-27 2:52PM EST | 95.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 42.58% |
| EA240315P00100000 | 2023-11-07 11:24AM EST | 100.00 | 0.55 | 0.05 | 0.55 | 0.00 | - | 10 | 25 | 38.31% |
| EA240315P00105000 | 2023-11-02 11:51AM EST | 105.00 | 1.00 | 0.05 | 0.55 | 0.00 | - | 7 | 710 | 33.40% |
| EA240315P00110000 | 2023-12-05 9:45AM EST | 110.00 | 0.53 | 0.40 | 0.55 | 0.00 | - | 10 | 807 | 28.64% |
| EA240315P00115000 | 2023-12-05 3:37PM EST | 115.00 | 0.71 | 0.65 | 0.80 | 0.00 | - | 2 | 240 | 26.38% |
| EA240315P00120000 | 2023-11-28 11:45AM EST | 120.00 | 1.07 | 1.05 | 1.15 | 0.00 | - | 12 | 1,403 | 23.99% |
| EA240315P00125000 | 2023-11-30 3:54PM EST | 125.00 | 1.70 | 1.65 | 1.80 | 0.00 | - | 75 | 270 | 22.25% |
| EA240315P00130000 | 2023-12-08 9:30AM EST | 130.00 | 3.40 | 2.65 | 2.80 | +0.40 | +13.33% | 1 | 402 | 20.55% |
| EA240315P00135000 | 2023-12-08 2:36PM EST | 135.00 | 4.25 | 4.10 | 4.30 | -0.35 | -7.61% | 26 | 468 | 18.86% |
| EA240315P00140000 | 2023-12-06 2:42PM EST | 140.00 | 6.60 | 6.30 | 6.50 | 0.00 | - | 29 | 194 | 17.26% |
| EA240315P00145000 | 2023-12-05 2:53PM EST | 145.00 | 9.10 | 9.10 | 9.60 | 0.00 | - | 2 | 6 | 15.97% |
© 2023 Yahoo. Todos os direitos reservados.