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
80,94 -0,99 (-1,21%) OURO
2.297,40 -5,50 (-0,24%) Bitcoin USD
57.310,61 -5.982,73 (-9,45%)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240621C00075000 | 2024-03-12 9:48AM EDT | 75.00 | 61.87 | 52.90 | 56.00 | 0.00 | - | - | 1 | 119.78% |
| EA240621C00080000 | 2024-02-09 1:30PM EDT | 80.00 | 60.83 | 54.40 | 58.30 | 0.00 | - | 1 | 1 | 177.42% |
| EA240621C00090000 | 2023-09-18 10:40AM EDT | 90.00 | 35.29 | 44.00 | 44.70 | 0.00 | - | 1 | 4 | 131.24% |
| EA240621C00100000 | 2023-07-05 1:42PM EDT | 100.00 | 36.82 | 29.30 | 30.00 | 0.00 | - | 1 | 1 | 68.68% |
| EA240621C00105000 | 2024-01-05 11:18AM EDT | 105.00 | 34.60 | 33.20 | 35.50 | 0.00 | - | 11 | 105 | 125.98% |
| EA240621C00110000 | 2024-04-10 11:58AM EDT | 110.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA240621C00115000 | 2024-04-23 3:22PM EDT | 115.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA240621C00120000 | 2024-04-25 1:32PM EDT | 120.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA240621C00125000 | 2024-04-29 2:33PM EDT | 125.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| EA240621C00130000 | 2024-04-30 3:32PM EDT | 130.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| EA240621C00135000 | 2024-04-30 3:57PM EDT | 135.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| EA240621C00140000 | 2024-04-30 12:52PM EDT | 140.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EA240621C00145000 | 2024-04-30 11:54AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| EA240621C00150000 | 2024-04-29 12:44PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| EA240621C00155000 | 2024-04-25 9:46AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EA240621C00160000 | 2024-04-25 9:46AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EA240621C00165000 | 2024-04-29 2:34PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EA240621C00170000 | 2024-04-30 9:52AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EA240621C00175000 | 2024-02-16 11:01AM EDT | 175.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 25 | 130 | 53.42% |
| EA240621C00180000 | 2024-01-19 10:41AM EDT | 180.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 64 | 51.12% |
| EA240621C00185000 | 2024-02-21 12:26PM EDT | 185.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 37 | 66.02% |
| EA240621C00190000 | 2023-08-16 9:46AM EDT | 190.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 25 | 51.27% |
| EA240621C00195000 | 2023-08-09 10:34AM EDT | 195.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 2 | 31 | 54.00% |
| EA240621C00200000 | 2023-08-16 1:29PM EDT | 200.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 53.03% |
| EA240621C00210000 | 2024-03-11 10:15AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240621P00055000 | 2024-03-22 11:45AM EDT | 55.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 2 | 24 | 140.82% |
| EA240621P00060000 | 2024-04-04 3:51PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA240621P00075000 | 2023-10-25 1:21PM EDT | 75.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| EA240621P00080000 | 2023-11-10 4:50PM EDT | 80.00 | 0.54 | 0.15 | 0.45 | 0.00 | - | 1 | 361 | 65.48% |
| EA240621P00085000 | 2024-04-18 12:54PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| EA240621P00090000 | 2024-02-23 10:50AM EDT | 90.00 | 0.13 | 0.05 | 0.70 | 0.00 | - | 4 | 930 | 52.98% |
| EA240621P00095000 | 2024-04-23 3:40PM EDT | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EA240621P00100000 | 2024-04-26 2:50PM EDT | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| EA240621P00105000 | 2024-04-30 2:31PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EA240621P00110000 | 2024-04-22 1:44PM EDT | 110.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| EA240621P00115000 | 2024-04-30 3:57PM EDT | 115.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EA240621P00120000 | 2024-04-30 10:31AM EDT | 120.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EA240621P00125000 | 2024-04-30 2:21PM EDT | 125.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| EA240621P00130000 | 2024-04-30 3:35PM EDT | 130.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| EA240621P00135000 | 2024-04-29 12:59PM EDT | 135.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| EA240621P00140000 | 2024-04-22 11:42AM EDT | 140.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EA240621P00145000 | 2024-03-21 10:09AM EDT | 145.00 | 12.32 | 15.80 | 19.70 | 0.00 | - | 1 | 45 | 35.57% |
| EA240621P00150000 | 2024-04-10 3:04PM EDT | 150.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| EA240621P00160000 | 2023-05-10 12:23PM EDT | 160.00 | 35.90 | 33.40 | 34.80 | 0.00 | - | - | 0 | 52.06% |
© 2024 Yahoo. Todos os direitos reservados.