Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
44.184,63 +961,47 (+2,22%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240621C00080000 | 2023-03-09 3:54PM EST | 80.00 | 38.60 | 50.40 | 51.80 | 0.00 | - | - | 1 | 0.00% |
| EA240621C00090000 | 2023-09-18 9:40AM EST | 90.00 | 35.29 | 44.00 | 44.70 | 0.00 | - | 1 | 4 | 0.00% |
| EA240621C00100000 | 2023-07-05 12:42PM EST | 100.00 | 36.82 | 29.30 | 30.00 | 0.00 | - | 1 | 1 | 0.00% |
| EA240621C00105000 | 2023-08-18 10:57AM EST | 105.00 | 23.10 | 22.80 | 23.30 | 0.00 | - | 49 | 95 | 0.00% |
| EA240621C00110000 | 2023-11-10 11:00AM EST | 110.00 | 27.40 | 31.00 | 32.30 | 0.00 | - | 1 | 26 | 41.78% |
| EA240621C00115000 | 2023-10-11 1:25PM EST | 115.00 | 22.62 | 23.70 | 24.10 | 0.00 | - | 2 | 209 | 24.55% |
| EA240621C00120000 | 2023-11-30 11:11AM EST | 120.00 | 23.40 | 22.30 | 23.20 | 0.00 | - | 1 | 234 | 34.32% |
| EA240621C00125000 | 2023-11-09 1:14PM EST | 125.00 | 15.60 | 18.80 | 19.30 | 0.00 | - | 2 | 266 | 32.15% |
| EA240621C00130000 | 2023-11-27 2:05PM EST | 130.00 | 15.58 | 15.10 | 15.40 | 0.00 | - | 1 | 562 | 29.45% |
| EA240621C00135000 | 2023-12-07 2:51PM EST | 135.00 | 11.20 | 11.80 | 12.10 | 0.00 | - | 1 | 742 | 27.69% |
| EA240621C00140000 | 2023-12-08 3:47PM EST | 140.00 | 9.10 | 8.90 | 9.20 | -0.08 | -0.87% | 13 | 613 | 26.12% |
| EA240621C00145000 | 2023-11-29 1:04PM EST | 145.00 | 7.40 | 6.50 | 6.90 | 0.00 | - | 1,135 | 2,053 | 25.15% |
| EA240621C00150000 | 2023-12-05 12:35PM EST | 150.00 | 5.00 | 4.50 | 4.80 | 0.00 | - | 37 | 2,605 | 23.71% |
| EA240621C00155000 | 2023-11-13 3:53PM EST | 155.00 | 2.65 | 3.00 | 3.40 | 0.00 | - | 24 | 100 | 23.15% |
| EA240621C00160000 | 2023-12-07 3:58PM EST | 160.00 | 1.84 | 1.95 | 2.20 | 0.00 | - | 10 | 704 | 22.16% |
| EA240621C00165000 | 2023-12-07 1:32PM EST | 165.00 | 1.24 | 1.20 | 1.40 | 0.00 | - | 1 | 403 | 21.50% |
| EA240621C00170000 | 2023-11-14 9:56AM EST | 170.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 2 | 318 | 21.19% |
| EA240621C00175000 | 2023-11-28 11:22AM EST | 175.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 1 | 115 | 20.80% |
| EA240621C00180000 | 2023-11-22 3:20PM EST | 180.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 2 | 64 | 21.75% |
| EA240621C00185000 | 2023-11-28 2:29PM EST | 185.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 31 | 21.14% |
| EA240621C00190000 | 2023-08-16 8:46AM EST | 190.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 25 | 23.98% |
| EA240621C00195000 | 2023-08-09 9:34AM EST | 195.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 2 | 31 | 25.49% |
| EA240621C00200000 | 2023-08-16 12:29PM EST | 200.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 25.51% |
| EA240621C00210000 | 2023-11-14 9:54AM EST | 210.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 33.55% |
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 | 2023-11-02 11:16AM EST | 55.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 10 | 20 | 57.81% |
| EA240621P00060000 | 2023-08-09 9:34AM EST | 60.00 | 0.35 | 0.20 | 0.75 | 0.00 | - | 2 | 28 | 60.45% |
| EA240621P00075000 | 2023-10-25 12:21PM EST | 75.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| EA240621P00080000 | 2023-11-10 3:50PM EST | 80.00 | 0.54 | 0.15 | 0.45 | 0.00 | - | 1 | 361 | 40.97% |
| EA240621P00085000 | 2023-12-01 10:22AM EST | 85.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 346 | 40.87% |
| EA240621P00090000 | 2023-10-25 12:21PM EST | 90.00 | 1.43 | 0.35 | 0.85 | 0.00 | - | 12 | 0 | 37.77% |
| EA240621P00095000 | 2023-10-09 10:13AM EST | 95.00 | 2.05 | 1.00 | 1.20 | 0.00 | - | 4 | 687 | 36.65% |
| EA240621P00100000 | 2023-11-02 8:35AM EST | 100.00 | 1.65 | 0.80 | 0.90 | 0.00 | - | 1 | 625 | 30.27% |
| EA240621P00105000 | 2023-12-07 2:55PM EST | 105.00 | 1.18 | 1.05 | 1.20 | 0.00 | - | 5 | 1,137 | 28.58% |
| EA240621P00110000 | 2023-11-21 3:37PM EST | 110.00 | 1.65 | 1.40 | 1.60 | 0.00 | - | 5 | 437 | 26.93% |
| EA240621P00115000 | 2023-11-24 12:48PM EST | 115.00 | 2.07 | 1.90 | 2.10 | +0.02 | +0.98% | 6 | 908 | 25.19% |
| EA240621P00120000 | 2023-12-05 11:53AM EST | 120.00 | 2.70 | 2.55 | 2.75 | 0.00 | - | 1 | 619 | 23.44% |
| EA240621P00125000 | 2023-11-24 12:33PM EST | 125.00 | 3.80 | 3.50 | 3.70 | 0.00 | - | 10 | 547 | 22.00% |
| EA240621P00130000 | 2023-11-30 3:52PM EST | 130.00 | 4.79 | 4.70 | 5.00 | 0.00 | - | 1 | 600 | 20.70% |
| EA240621P00135000 | 2023-12-07 2:51PM EST | 135.00 | 6.90 | 6.30 | 6.60 | 0.00 | - | 1 | 775 | 19.18% |
| EA240621P00140000 | 2023-11-30 3:52PM EST | 140.00 | 8.49 | 8.20 | 8.70 | 0.00 | - | 12 | 660 | 17.75% |
| EA240621P00145000 | 2023-11-28 10:16AM EST | 145.00 | 11.30 | 11.00 | 11.30 | 0.00 | - | 36 | 45 | 16.14% |
| EA240621P00150000 | 2023-10-31 9:38AM EST | 150.00 | 26.30 | 13.70 | 14.20 | 0.00 | - | 11 | 68 | 13.28% |
| EA240621P00160000 | 2023-05-10 11:23AM EST | 160.00 | 35.90 | 33.40 | 34.80 | 0.00 | - | - | 0 | 49.80% |
© 2023 Yahoo. Todos os direitos reservados.