Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,11 +0,11 (+0,14%) OURO
2.332,30 +21,30 (+0,92%) Bitcoin USD
57.302,75 -2.802,89 (-4,66%)
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 comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00126000 | 2024-04-30 3:52PM EDT | 126.00 | 3.70 | 4.70 | 5.20 | -0.34 | -8.42% | 1 | 7 | 50.46% |
| EA240510C00127000 | 2024-05-01 10:43AM EDT | 127.00 | 3.70 | 4.30 | 4.50 | -0.50 | -11.90% | 2 | 25 | 48.58% |
| EA240510C00128000 | 2024-05-01 3:59PM EDT | 128.00 | 3.80 | 3.70 | 4.00 | +0.80 | +26.67% | 16 | 113 | 48.73% |
| EA240510C00129000 | 2024-05-01 1:32PM EDT | 129.00 | 3.60 | 3.20 | 3.50 | +1.13 | +45.75% | 5 | 43 | 48.39% |
| EA240510C00130000 | 2024-05-01 3:26PM EDT | 130.00 | 3.40 | 2.80 | 3.00 | +0.95 | +38.78% | 7 | 37 | 47.51% |
| EA240510C00131000 | 2024-05-01 2:20PM EDT | 131.00 | 2.45 | 2.35 | 2.55 | +0.70 | +40.00% | 8 | 12 | 46.75% |
| EA240510C00132000 | 2024-05-01 12:58PM EDT | 132.00 | 2.14 | 2.00 | 2.20 | +0.75 | +53.96% | 6 | 12 | 46.75% |
| EA240510C00133000 | 2024-05-01 3:27PM EDT | 133.00 | 2.20 | 1.70 | 1.85 | +0.95 | +76.00% | 7 | 153 | 46.24% |
| EA240510C00134000 | 2024-05-01 3:29PM EDT | 134.00 | 1.89 | 1.40 | 1.55 | +0.87 | +85.29% | 52 | 52 | 45.87% |
| EA240510C00135000 | 2024-04-30 3:55PM EDT | 135.00 | 0.84 | 1.15 | 1.30 | 0.00 | - | 10 | 28 | 45.73% |
| EA240510C00136000 | 2024-05-01 3:43PM EDT | 136.00 | 1.12 | 0.95 | 1.10 | +0.32 | +40.00% | 6 | 25 | 45.90% |
| EA240510C00137000 | 2024-04-30 3:55PM EDT | 137.00 | 0.55 | 0.80 | 0.90 | -0.01 | -1.79% | 1 | 10 | 45.56% |
| EA240510C00138000 | 2024-05-01 3:26PM EDT | 138.00 | 0.85 | 0.65 | 0.75 | +0.35 | +70.00% | 18 | 37 | 45.65% |
| EA240510C00139000 | 2024-05-01 3:30PM EDT | 139.00 | 0.70 | 0.50 | 0.60 | +0.45 | +180.00% | 2 | 9 | 45.26% |
| EA240510C00140000 | 2024-04-29 9:45AM EDT | 140.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 5 | 41 | 45.51% |
| EA240510C00141000 | 2024-04-22 3:54PM EDT | 141.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 45.31% |
| EA240510C00142000 | 2024-04-26 12:45PM EDT | 142.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 2 | 5 | 46.19% |
| EA240510C00143000 | 2024-04-16 2:09PM EDT | 143.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 7 | 46.83% |
| EA240510C00144000 | 2024-04-15 10:56AM EDT | 144.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | - | 2 | 47.17% |
| EA240510C00145000 | 2024-04-16 9:51AM EDT | 145.00 | 0.20 | 0.05 | 2.10 | 0.00 | - | 1 | 1 | 71.97% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510P00113000 | 2024-04-26 3:45PM EDT | 113.00 | 0.22 | 0.25 | 0.35 | 0.00 | - | 7 | 7 | 53.66% |
| EA240510P00115000 | 2024-05-01 2:34PM EDT | 115.00 | 0.40 | 0.35 | 0.50 | -0.30 | -42.86% | 7 | 1 | 52.05% |
| EA240510P00117000 | 2024-04-04 2:31PM EDT | 117.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 12 | 12 | 51.71% |
| EA240510P00118000 | 2024-04-30 2:50PM EDT | 118.00 | 0.68 | 0.60 | 0.75 | 0.00 | - | 11 | 12 | 50.59% |
| EA240510P00119000 | 2024-04-18 12:34PM EDT | 119.00 | 1.24 | 0.75 | 0.90 | 0.00 | - | 2 | 23 | 50.15% |
| EA240510P00120000 | 2024-05-01 1:15PM EDT | 120.00 | 0.95 | 0.90 | 1.05 | +0.07 | +7.95% | 12 | 20 | 49.27% |
| EA240510P00121000 | 2024-04-25 9:51AM EDT | 121.00 | 1.24 | 1.05 | 1.25 | 0.00 | - | 2 | 6 | 48.88% |
| EA240510P00122000 | 2024-05-01 3:27PM EDT | 122.00 | 1.07 | 1.30 | 1.45 | -0.41 | -27.70% | 16 | 109 | 48.00% |
| EA240510P00123000 | 2024-05-01 1:00PM EDT | 123.00 | 1.55 | 1.55 | 1.75 | -0.13 | -7.74% | 113 | 66 | 48.19% |
| EA240510P00124000 | 2024-05-01 3:43PM EDT | 124.00 | 1.76 | 1.80 | 2.00 | -0.32 | -15.38% | 4 | 28 | 47.14% |
| EA240510P00125000 | 2024-05-01 3:43PM EDT | 125.00 | 2.05 | 2.15 | 2.30 | -0.45 | -18.00% | 4 | 87 | 46.34% |
| EA240510P00126000 | 2024-05-01 3:29PM EDT | 126.00 | 2.18 | 2.50 | 2.70 | -0.64 | -22.70% | 2 | 25 | 46.34% |
| EA240510P00127000 | 2024-05-01 2:38PM EDT | 127.00 | 3.10 | 2.90 | 3.10 | -0.30 | -8.82% | 37 | 164 | 45.80% |
| EA240510P00128000 | 2024-05-01 1:32PM EDT | 128.00 | 3.38 | 3.30 | 3.60 | -0.52 | -13.33% | 2 | 13 | 46.00% |
| EA240510P00129000 | 2024-05-01 12:44PM EDT | 129.00 | 3.80 | 3.80 | 4.10 | -0.46 | -10.80% | 4 | 20 | 45.63% |
| EA240510P00130000 | 2024-04-30 11:23AM EDT | 130.00 | 5.00 | 4.30 | 4.60 | 0.00 | - | 1 | 42 | 44.75% |
| EA240510P00131000 | 2024-04-24 1:41PM EDT | 131.00 | 5.55 | 4.90 | 5.20 | 0.00 | - | 6 | 13 | 44.56% |
| EA240510P00132000 | 2024-04-26 12:39PM EDT | 132.00 | 5.49 | 5.60 | 5.90 | 0.00 | - | 2 | 1 | 45.17% |
| EA240510P00133000 | 2024-04-16 2:59PM EDT | 133.00 | 7.18 | 6.20 | 6.50 | 0.00 | - | 1 | 3 | 43.85% |
© 2024 Yahoo. Todos os direitos reservados.