Mercado fechado

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
128,85+0,55 (+0,43%)
No fechamento: 04:00PM EDT
128,89 +0,04 (+0,03%)
Pós-fechamento: 05:14PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EA240621C000750002024-05-09 10:55AM EDT75.0051.2752.7055.700.00-1198.34%
EA240621C000800002024-02-09 1:30PM EDT80.0060.8354.4058.300.00-11206.18%
EA240621C000900002023-09-18 10:40AM EDT90.0035.2944.0044.700.00-14149.02%
EA240621C001000002024-05-08 10:42AM EDT100.0027.4027.8030.900.00-1155.62%
EA240621C001050002024-01-05 11:18AM EDT105.0034.6033.2035.500.00-11105148.14%
EA240621C001100002024-04-10 11:58AM EDT110.0020.7015.8019.700.00-12744.07%
EA240621C001150002024-05-08 2:29PM EDT115.0013.1512.2016.000.00-120348.71%
EA240621C001200002024-05-08 3:54PM EDT120.007.208.1010.700.00-2022434.72%
EA240621C001250002024-05-21 1:19PM EDT125.004.834.905.30+0.46+10.53%332919.93%
EA240621C001300002024-05-21 1:35PM EDT130.001.701.801.95+0.10+6.25%471,63016.24%
EA240621C001350002024-05-21 3:49PM EDT135.000.370.350.50+0.05+15.63%531,91615.61%
EA240621C001400002024-05-21 3:20PM EDT140.000.100.050.15+0.03+42.86%72,15917.24%
EA240621C001450002024-05-17 10:09AM EDT145.000.200.000.650.00-22,78531.86%
EA240621C001500002024-05-14 2:26PM EDT150.000.100.000.500.00-152,54135.79%
EA240621C001550002024-05-13 12:54PM EDT155.000.550.000.200.00-233634.47%
EA240621C001600002024-05-08 10:00AM EDT160.000.050.002.150.00-189556.10%
EA240621C001650002024-05-10 9:30AM EDT165.000.050.002.150.00-2039261.67%
EA240621C001700002024-04-30 9:52AM EDT170.000.050.002.150.00-635366.92%
EA240621C001750002024-02-16 11:01AM EDT175.000.350.001.400.00-2513065.31%
EA240621C001800002024-01-19 10:41AM EDT180.000.250.000.800.00-16462.65%
EA240621C001850002024-02-21 12:26PM EDT185.000.250.002.150.00-43781.25%
EA240621C001900002023-08-16 9:46AM EDT190.000.200.050.350.00-32563.09%
EA240621C001950002023-08-09 10:34AM EDT195.000.250.050.350.00-23166.60%
EA240621C002000002023-08-16 1:29PM EDT200.000.220.000.250.00-13165.43%
EA240621C002100002024-03-11 10:15AM EDT210.000.150.000.000.00-1725.00%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EA240621P000550002024-03-22 11:45AM EDT55.000.080.002.150.00-224181.93%
EA240621P000600002024-04-04 3:51PM EDT60.000.090.001.350.00-119150.39%
EA240621P000750002023-10-25 1:21PM EDT75.000.630.000.000.00-12050.00%
EA240621P000800002023-11-10 4:50PM EDT80.000.540.150.450.00-136185.74%
EA240621P000850002024-05-20 1:21PM EDT85.000.050.001.350.00-134689.16%
EA240621P000900002024-02-23 10:50AM EDT90.000.130.050.700.00-493069.92%
EA240621P000950002024-05-20 10:47AM EDT95.000.050.000.150.00-370351.86%
EA240621P001000002024-05-14 1:06PM EDT100.000.100.000.950.00-164555.03%
EA240621P001050002024-05-14 12:31PM EDT105.000.150.000.400.00-301,13344.58%
EA240621P001100002024-05-13 11:20AM EDT110.000.150.050.300.00-1052534.03%
EA240621P001150002024-05-21 3:58PM EDT115.000.190.150.25-0.01-5.00%21,51225.15%
EA240621P001200002024-05-21 3:58PM EDT120.000.310.250.35-0.12-27.91%71,98719.12%
EA240621P001250002024-05-21 3:34PM EDT125.000.970.850.95-0.30-23.62%512,38616.02%
EA240621P001300002024-05-20 3:31PM EDT130.003.002.552.80-0.30-9.09%12,13114.25%
EA240621P001350002024-05-20 12:04PM EDT135.007.285.106.600.00-92,05415.09%
EA240621P001400002024-05-01 3:49PM EDT140.0012.179.6013.400.00-125939.87%
EA240621P001450002024-05-08 3:00PM EDT145.0018.5614.6018.400.00-130048.38%
EA240621P001500002024-05-08 3:00PM EDT150.0023.2019.5023.100.00-53053.25%
EA240621P001600002023-05-10 12:23PM EDT160.0035.9033.4034.800.00--076.66%