Mercado abrirá em 6 h 56 min
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
76,79 -0,20 (-0,26%) OURO
2.338,80 -7,00 (-0,30%) Bitcoin USD
68.684,60 +979,60 (+1,45%)
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 comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240607C00110000 | 2024-05-10 10:17AM EDT | 110.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240607C00120000 | 2024-05-10 10:17AM EDT | 120.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240607C00121000 | 2024-05-08 3:06PM EDT | 121.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240607C00124000 | 2024-05-29 9:56AM EDT | 124.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240607C00125000 | 2024-05-09 12:33PM EDT | 125.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EA240607C00126000 | 2024-05-30 10:10AM EDT | 126.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EA240607C00127000 | 2024-05-30 10:10AM EDT | 127.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EA240607C00128000 | 2024-05-20 12:55PM EDT | 128.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240607C00129000 | 2024-05-31 12:48PM EDT | 129.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EA240607C00130000 | 2024-05-31 12:37PM EDT | 130.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EA240607C00131000 | 2024-05-31 3:53PM EDT | 131.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| EA240607C00132000 | 2024-05-31 3:48PM EDT | 132.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| EA240607C00133000 | 2024-05-31 3:59PM EDT | 133.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| EA240607C00134000 | 2024-05-31 3:54PM EDT | 134.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| EA240607C00135000 | 2024-05-31 3:59PM EDT | 135.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| EA240607C00136000 | 2024-05-31 3:48PM EDT | 136.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| EA240607C00137000 | 2024-05-28 12:57PM EDT | 137.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EA240607C00138000 | 2024-05-28 1:21PM EDT | 138.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| EA240607C00139000 | 2024-05-31 12:52PM EDT | 139.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EA240607C00140000 | 2024-05-24 2:26PM EDT | 140.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EA240607C00142000 | 2024-05-06 11:53AM EDT | 142.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EA240607C00144000 | 2024-05-31 1:30PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA240607C00145000 | 2024-05-29 1:45PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA240607C00165000 | 2024-05-06 1:58PM EDT | 165.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240607P00105000 | 2024-05-07 10:36AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA240607P00110000 | 2024-05-31 1:14PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| EA240607P00113000 | 2024-05-31 9:40AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EA240607P00115000 | 2024-05-23 11:22AM EDT | 115.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA240607P00116000 | 2024-05-09 10:27AM EDT | 116.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| EA240607P00117000 | 2024-05-10 10:27AM EDT | 117.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| EA240607P00119000 | 2024-05-23 11:22AM EDT | 119.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EA240607P00120000 | 2024-05-22 10:05AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA240607P00122000 | 2024-05-31 12:53PM EDT | 122.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EA240607P00123000 | 2024-05-24 1:31PM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EA240607P00124000 | 2024-05-31 3:58PM EDT | 124.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA240607P00125000 | 2024-05-31 1:03PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EA240607P00126000 | 2024-05-31 1:12PM EDT | 126.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA240607P00127000 | 2024-05-31 3:54PM EDT | 127.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| EA240607P00128000 | 2024-05-31 1:10PM EDT | 128.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EA240607P00129000 | 2024-05-30 1:02PM EDT | 129.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EA240607P00130000 | 2024-05-31 3:22PM EDT | 130.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| EA240607P00131000 | 2024-05-31 3:59PM EDT | 131.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| EA240607P00132000 | 2024-05-31 3:13PM EDT | 132.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| EA240607P00133000 | 2024-05-31 1:08PM EDT | 133.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EA240607P00134000 | 2024-05-24 3:05PM EDT | 134.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EA240607P00135000 | 2024-05-28 9:31AM EDT | 135.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA240607P00136000 | 2024-05-23 9:33AM EDT | 136.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240607P00137000 | 2024-05-28 11:39AM EDT | 137.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EA240607P00138000 | 2024-05-29 12:20PM EDT | 138.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.