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
79,24 +0,24 (+0,30%) OURO
2.334,80 +23,80 (+1,03%) Bitcoin USD
57.796,96 -2.349,96 (-3,91%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524C00110000 | 2024-04-19 3:50PM EDT | 110.00 | 18.50 | 17.40 | 21.20 | 0.00 | - | 12 | 12 | 55.23% |
| EA240524C00118000 | 2024-04-05 3:51PM EDT | 118.00 | 14.60 | 11.30 | 13.00 | 0.00 | - | 2 | 0 | 54.57% |
| EA240524C00126000 | 2024-05-01 11:15AM EDT | 126.00 | 5.40 | 5.40 | 5.90 | -0.13 | -2.35% | 1 | 1 | 37.18% |
| EA240524C00127000 | 2024-04-23 2:08PM EDT | 127.00 | 4.69 | 4.80 | 5.20 | 0.00 | - | - | 1 | 35.90% |
| EA240524C00130000 | 2024-05-01 10:42AM EDT | 130.00 | 3.00 | 3.30 | 5.50 | -0.30 | -9.09% | 1 | 0 | 49.29% |
| EA240524C00131000 | 2024-04-19 12:30PM EDT | 131.00 | 2.54 | 2.95 | 3.20 | 0.00 | - | 1 | 4 | 34.45% |
| EA240524C00132000 | 2024-04-29 2:40PM EDT | 132.00 | 2.45 | 2.55 | 2.80 | 0.00 | - | 2 | 12 | 34.18% |
| EA240524C00133000 | 2024-04-29 10:34AM EDT | 133.00 | 2.20 | 2.15 | 3.80 | 0.00 | - | 2 | 4 | 45.14% |
| EA240524C00134000 | 2024-04-15 10:32AM EDT | 134.00 | 2.00 | 1.85 | 2.15 | 0.00 | - | 1 | 2 | 34.06% |
| EA240524C00135000 | 2024-05-01 12:34PM EDT | 135.00 | 1.75 | 1.50 | 1.85 | +0.20 | +12.90% | 1 | 2 | 33.81% |
| EA240524C00136000 | 2024-04-26 3:55PM EDT | 136.00 | 1.25 | 1.35 | 1.55 | 0.00 | - | 2 | 3 | 33.25% |
| EA240524C00137000 | 2024-04-16 10:16AM EDT | 137.00 | 1.12 | 1.10 | 1.40 | 0.00 | - | 1 | 1 | 33.91% |
| EA240524C00138000 | 2024-04-12 1:39PM EDT | 138.00 | 1.35 | 0.90 | 1.15 | 0.00 | - | 1 | 1 | 33.28% |
| EA240524C00140000 | 2024-04-29 9:48AM EDT | 140.00 | 0.66 | 0.55 | 1.35 | 0.00 | - | 6 | 11 | 39.40% |
| EA240524C00141000 | 2024-04-08 10:05AM EDT | 141.00 | 1.23 | 0.50 | 0.75 | 0.00 | - | - | 10 | 33.84% |
| EA240524C00142000 | 2024-04-29 9:50AM EDT | 142.00 | 0.45 | 0.35 | 1.05 | 0.00 | - | 2 | 4 | 39.55% |
| EA240524C00150000 | 2024-04-24 12:49PM EDT | 150.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 10 | 53.39% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524P00110000 | 2024-05-01 10:05AM EDT | 110.00 | 0.32 | 0.15 | 1.10 | +0.06 | +23.08% | 100 | 103 | 54.91% |
| EA240524P00116000 | 2024-04-18 1:17PM EDT | 116.00 | 1.15 | 0.60 | 1.20 | 0.00 | - | - | 1 | 42.24% |
| EA240524P00119000 | 2024-04-18 1:18PM EDT | 119.00 | 1.75 | 1.00 | 1.25 | 0.00 | - | 1 | 7 | 35.55% |
| EA240524P00120000 | 2024-04-04 2:21PM EDT | 120.00 | 1.15 | 1.15 | 2.05 | 0.00 | - | 1 | 1 | 41.38% |
| EA240524P00122000 | 2024-04-16 11:17AM EDT | 122.00 | 2.28 | 1.60 | 1.85 | 0.00 | - | - | 50 | 33.89% |
| EA240524P00123000 | 2024-04-26 9:39AM EDT | 123.00 | 1.93 | 0.90 | 2.65 | 0.00 | - | 1 | 3 | 38.21% |
| EA240524P00124000 | 2024-04-11 3:33PM EDT | 124.00 | 2.00 | 2.15 | 2.45 | 0.00 | - | - | 2 | 33.39% |
| EA240524P00125000 | 2024-04-26 9:39AM EDT | 125.00 | 2.48 | 2.50 | 2.75 | 0.00 | - | 1 | 3 | 32.73% |
| EA240524P00126000 | 2024-04-30 3:59PM EDT | 126.00 | 3.50 | 2.85 | 3.20 | 0.00 | - | 4 | 5 | 33.01% |
| EA240524P00127000 | 2024-05-01 2:54PM EDT | 127.00 | 3.12 | 2.75 | 3.60 | -0.63 | -16.80% | 40 | 92 | 32.59% |
| EA240524P00128000 | 2024-04-25 11:58AM EDT | 128.00 | 4.38 | 3.70 | 4.00 | 0.00 | - | - | 1 | 31.89% |
| EA240524P00129000 | 2024-04-26 3:55PM EDT | 129.00 | 4.30 | 4.20 | 4.50 | 0.00 | - | 2 | 16 | 31.67% |
| EA240524P00130000 | 2024-04-12 10:57AM EDT | 130.00 | 4.85 | 4.30 | 5.20 | 0.00 | - | 1 | 1 | 32.72% |
| EA240524P00131000 | 2024-04-24 1:51PM EDT | 131.00 | 5.70 | 5.30 | 5.70 | 0.00 | - | 13 | 14 | 31.90% |
| EA240524P00135000 | 2024-04-22 3:58PM EDT | 135.00 | 9.40 | 6.10 | 10.40 | 0.00 | - | - | 1 | 48.78% |
| EA240524P00136000 | 2024-04-22 3:58PM EDT | 136.00 | 9.90 | 6.80 | 11.00 | 0.00 | - | - | 2 | 47.95% |
| EA240524P00137000 | 2024-04-22 3:58PM EDT | 137.00 | 10.58 | 7.60 | 11.90 | 0.00 | - | 1 | 5 | 49.54% |
© 2024 Yahoo. Todos os direitos reservados.