Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
64.295,59 +5.344,12 (+9,07%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240531C00120000 | 2024-04-17 1:17PM EDT | 120.00 | 9.50 | 10.20 | 13.00 | 0.00 | - | - | 1 | 52.56% |
| EA240531C00127000 | 2024-05-01 10:45AM EDT | 127.00 | 4.56 | 5.60 | 6.20 | 0.00 | - | 3 | 4 | 33.96% |
| EA240531C00129000 | 2024-04-19 3:28PM EDT | 129.00 | 3.90 | 4.60 | 4.70 | 0.00 | - | 1 | 2 | 30.91% |
| EA240531C00130000 | 2024-05-03 9:30AM EDT | 130.00 | 3.80 | 4.00 | 4.50 | +0.73 | +23.78% | 1 | 4 | 32.90% |
| EA240531C00131000 | 2024-05-02 10:08AM EDT | 131.00 | 2.62 | 3.60 | 3.80 | 0.00 | - | 3 | 4 | 31.15% |
| EA240531C00132000 | 2024-05-03 10:48AM EDT | 132.00 | 3.10 | 3.10 | 3.50 | +0.45 | +16.98% | 4 | 3 | 31.96% |
| EA240531C00133000 | 2024-04-24 12:19PM EDT | 133.00 | 2.05 | 2.70 | 3.10 | 0.00 | - | - | 118 | 31.84% |
| EA240531C00135000 | 2024-04-24 11:44AM EDT | 135.00 | 1.45 | 2.05 | 2.35 | 0.00 | - | - | 2 | 31.23% |
| EA240531C00136000 | 2024-05-01 2:17PM EDT | 136.00 | 1.50 | 1.75 | 3.30 | 0.00 | - | 1 | 3 | 40.76% |
| EA240531C00139000 | 2024-04-25 9:46AM EDT | 139.00 | 0.95 | 1.00 | 1.75 | 0.00 | - | 1 | 2 | 34.74% |
| EA240531C00144000 | 2024-05-02 10:16AM EDT | 144.00 | 0.35 | 0.35 | 0.85 | 0.00 | - | 91 | 92 | 34.08% |
| EA240531C00145000 | 2024-04-25 9:46AM EDT | 145.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | - | 1 | 28.96% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240531P00110000 | 2024-05-02 12:06PM EDT | 110.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 1 | 2 | 40.92% |
| EA240531P00113000 | 2024-04-22 9:47AM EDT | 113.00 | 0.68 | 0.25 | 0.50 | 0.00 | - | - | 1 | 36.57% |
| EA240531P00115000 | 2024-04-30 10:45AM EDT | 115.00 | 0.72 | 0.35 | 1.30 | 0.00 | - | 4 | 4 | 44.12% |
| EA240531P00118000 | 2024-04-22 9:47AM EDT | 118.00 | 1.33 | 0.65 | 0.95 | 0.00 | - | - | 1 | 33.59% |
| EA240531P00119000 | 2024-04-26 1:40PM EDT | 119.00 | 1.15 | 0.80 | 1.05 | 0.00 | - | 3 | 3 | 32.69% |
| EA240531P00121000 | 2024-04-22 11:24AM EDT | 121.00 | 1.83 | 1.10 | 1.40 | 0.00 | - | - | 1 | 31.98% |
| EA240531P00122000 | 2024-04-30 10:45AM EDT | 122.00 | 1.92 | 1.30 | 1.60 | 0.00 | - | 4 | 4 | 31.54% |
| EA240531P00123000 | 2024-04-24 10:49AM EDT | 123.00 | 2.26 | 1.50 | 1.80 | 0.00 | - | 1 | 2 | 30.90% |
| EA240531P00124000 | 2024-04-12 3:49PM EDT | 124.00 | 2.78 | 1.75 | 2.05 | 0.00 | - | - | 7 | 30.47% |
| EA240531P00125000 | 2024-05-03 11:34AM EDT | 125.00 | 2.28 | 2.10 | 2.30 | -0.89 | -28.08% | 5 | 3 | 29.81% |
| EA240531P00126000 | 2024-04-24 10:49AM EDT | 126.00 | 3.49 | 2.35 | 2.70 | 0.00 | - | 1 | 2 | 30.08% |
| EA240531P00127000 | 2024-05-02 10:41AM EDT | 127.00 | 3.97 | 2.75 | 3.10 | 0.00 | - | 10 | 52 | 30.05% |
| EA240531P00128000 | 2024-05-03 3:08PM EDT | 128.00 | 3.35 | 3.20 | 3.50 | -1.05 | -23.86% | 61 | 17 | 29.77% |
| EA240531P00129000 | 2024-05-03 2:26PM EDT | 129.00 | 3.70 | 3.70 | 3.90 | -0.67 | -15.33% | 12 | 16 | 29.24% |
| EA240531P00130000 | 2024-04-25 11:53AM EDT | 130.00 | 5.65 | 4.10 | 4.40 | 0.00 | - | - | 12 | 29.14% |
| EA240531P00131000 | 2024-05-03 2:26PM EDT | 131.00 | 4.70 | 4.60 | 4.90 | -1.12 | -19.24% | 7 | 12 | 28.77% |
| EA240531P00133000 | 2024-05-03 3:44PM EDT | 133.00 | 5.90 | 5.80 | 6.20 | -1.55 | -20.81% | 3 | 1 | 29.40% |
| EA240531P00134000 | 2024-04-15 2:36PM EDT | 134.00 | 8.40 | 5.90 | 7.60 | 0.00 | - | - | 5 | 34.86% |
© 2024 Yahoo. Todos os direitos reservados.