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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117C00065000 | 2023-05-30 10:21AM EST | 65.00 | 66.65 | 69.80 | 71.60 | 0.00 | - | 1 | 0 | 0.00% |
| EA250117C00070000 | 2023-03-24 2:14PM EST | 70.00 | 54.68 | 64.50 | 66.00 | 0.00 | - | 1 | 1 | 0.00% |
| EA250117C00075000 | 2023-11-27 1:37PM EST | 75.00 | 66.80 | 65.80 | 67.50 | 0.00 | - | 3 | 3 | 55.37% |
| EA250117C00080000 | 2023-11-17 9:45AM EST | 80.00 | 57.70 | 60.10 | 62.60 | 0.00 | - | 2 | 5 | 54.34% |
| EA250117C00085000 | 2023-11-07 1:14PM EST | 85.00 | 51.40 | 55.00 | 57.10 | 0.00 | - | 1 | 1 | 48.00% |
| EA250117C00090000 | 2023-11-17 9:45AM EST | 90.00 | 49.60 | 50.60 | 54.00 | 0.00 | - | 2 | 6 | 49.81% |
| EA250117C00095000 | 2023-05-12 10:34AM EST | 95.00 | 40.70 | 41.10 | 41.80 | 0.00 | - | 1 | 11 | 0.00% |
| EA250117C00100000 | 2023-09-06 10:41AM EST | 100.00 | 31.60 | 31.90 | 32.50 | 0.00 | - | 1 | 163 | 0.00% |
| EA250117C00105000 | 2023-03-31 2:58PM EST | 105.00 | 30.00 | 35.30 | 36.20 | 0.00 | - | 1 | 2 | 29.60% |
| EA250117C00110000 | 2023-11-07 1:28PM EST | 110.00 | 31.10 | 33.00 | 35.00 | 0.00 | - | 1 | 104 | 35.57% |
| EA250117C00115000 | 2023-11-20 11:49AM EST | 115.00 | 30.30 | 31.40 | 32.30 | 0.00 | - | 2 | 15 | 36.57% |
| EA250117C00120000 | 2023-11-17 10:13AM EST | 120.00 | 25.60 | 28.00 | 29.00 | 0.00 | - | 4 | 18 | 35.79% |
| EA250117C00125000 | 2023-11-03 9:13AM EST | 125.00 | 19.10 | 24.70 | 25.50 | 0.00 | - | 2 | 82 | 34.31% |
| EA250117C00130000 | 2023-11-29 3:44PM EST | 130.00 | 21.60 | 21.10 | 21.70 | 0.00 | - | 1 | 29 | 32.00% |
| EA250117C00135000 | 2023-12-04 2:04PM EST | 135.00 | 18.33 | 18.00 | 18.50 | 0.00 | - | 1 | 178 | 30.53% |
| EA250117C00140000 | 2023-11-29 3:44PM EST | 140.00 | 15.70 | 15.00 | 15.60 | 0.00 | - | 1 | 529 | 29.25% |
| EA250117C00145000 | 2023-11-21 10:11AM EST | 145.00 | 11.80 | 12.40 | 12.90 | 0.00 | - | 1 | 185 | 27.95% |
| EA250117C00150000 | 2023-11-30 3:35PM EST | 150.00 | 10.80 | 10.00 | 10.50 | 0.00 | - | 19 | 652 | 26.78% |
| EA250117C00155000 | 2023-12-06 2:08PM EST | 155.00 | 8.60 | 8.00 | 8.60 | 0.00 | - | 1 | 209 | 26.08% |
| EA250117C00160000 | 2023-11-29 3:47PM EST | 160.00 | 7.00 | 6.30 | 6.80 | 0.00 | - | 1 | 387 | 25.14% |
| EA250117C00165000 | 2023-07-07 9:48AM EST | 165.00 | 6.80 | 3.50 | 3.90 | 0.00 | - | 5 | 20 | 21.33% |
| EA250117C00170000 | 2023-11-14 1:17PM EST | 170.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 1 | 23 | 23.45% |
| EA250117C00175000 | 2023-12-06 12:09PM EST | 175.00 | 3.10 | 2.85 | 3.10 | 0.00 | - | 20 | 522 | 23.03% |
| EA250117C00180000 | 2023-11-22 9:31AM EST | 180.00 | 2.22 | 2.10 | 2.30 | 0.00 | - | 2 | 152 | 22.43% |
| EA250117C00185000 | 2023-10-09 12:45PM EST | 185.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 2 | 5 | 21.43% |
| EA250117C00190000 | 2023-10-10 8:32AM EST | 190.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| EA250117C00195000 | 2023-11-21 12:39PM EST | 195.00 | 0.98 | 0.80 | 0.95 | 0.00 | - | 10 | 64 | 21.45% |
| EA250117C00200000 | 2023-12-06 12:09PM EST | 200.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | 6 | 9 | 21.52% |
| EA250117C00210000 | 2023-12-07 2:16PM EST | 210.00 | 0.39 | 0.10 | 0.60 | 0.00 | - | 2 | 4 | 22.64% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117P00055000 | 2023-12-08 9:43AM EST | 55.00 | 0.34 | 0.00 | 0.70 | +0.09 | +36.00% | 2 | 24 | 49.32% |
| EA250117P00060000 | 2023-12-07 2:52PM EST | 60.00 | 0.35 | 0.15 | 1.50 | 0.00 | - | 2 | 43 | 52.88% |
| EA250117P00065000 | 2023-10-26 8:30AM EST | 65.00 | 1.15 | 0.15 | 0.60 | 0.00 | - | 6 | 9 | 39.97% |
| EA250117P00070000 | 2023-02-03 10:47AM EST | 70.00 | 2.55 | 1.94 | 2.28 | 0.00 | - | 5 | 5 | 49.21% |
| EA250117P00075000 | 2023-10-30 8:33AM EST | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 12.50% |
| EA250117P00080000 | 2023-11-14 3:25PM EST | 80.00 | 1.10 | 0.85 | 1.25 | 0.00 | - | 2 | 138 | 35.17% |
| EA250117P00085000 | 2023-09-11 10:00AM EST | 85.00 | 2.37 | 1.95 | 2.10 | 0.00 | - | 1 | 69 | 36.46% |
| EA250117P00090000 | 2023-11-08 10:07AM EST | 90.00 | 1.90 | 1.30 | 1.45 | 0.00 | - | 1 | 244 | 29.82% |
| EA250117P00095000 | 2023-11-02 9:20AM EST | 95.00 | 2.75 | 1.65 | 1.85 | 0.00 | - | 6 | 427 | 28.60% |
| EA250117P00100000 | 2023-12-08 10:45AM EST | 100.00 | 2.20 | 2.05 | 2.20 | -0.05 | -2.22% | 10 | 5,576 | 26.88% |
| EA250117P00105000 | 2023-12-07 11:32AM EST | 105.00 | 2.80 | 2.55 | 2.75 | 0.00 | - | 3 | 367 | 25.64% |
| EA250117P00110000 | 2023-12-07 11:32AM EST | 110.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 3 | 864 | 24.37% |
| EA250117P00115000 | 2023-12-05 10:04AM EST | 115.00 | 4.10 | 4.00 | 4.20 | 0.00 | - | 1 | 338 | 23.14% |
| EA250117P00120000 | 2023-12-07 11:30AM EST | 120.00 | 5.40 | 5.00 | 5.20 | 0.00 | - | 2 | 366 | 22.00% |
| EA250117P00125000 | 2023-12-07 12:20PM EST | 125.00 | 6.60 | 6.20 | 6.50 | 0.00 | - | 2 | 171 | 21.05% |
| EA250117P00130000 | 2023-11-21 3:25PM EST | 130.00 | 8.00 | 7.70 | 7.90 | 0.00 | - | 33 | 551 | 19.82% |
| EA250117P00135000 | 2023-12-08 10:35AM EST | 135.00 | 9.90 | 9.40 | 9.70 | +0.30 | +3.12% | 3 | 164 | 18.80% |
| EA250117P00140000 | 2023-12-08 12:32PM EST | 140.00 | 11.60 | 11.40 | 11.80 | -0.10 | -0.85% | 1 | 88 | 17.72% |
| EA250117P00145000 | 2023-12-08 9:48AM EST | 145.00 | 13.90 | 13.60 | 14.10 | -0.30 | -2.11% | 3 | 259 | 16.33% |
| EA250117P00150000 | 2023-12-08 1:13PM EST | 150.00 | 16.70 | 16.40 | 16.90 | -0.40 | -2.34% | 6 | 77 | 15.04% |
| EA250117P00155000 | 2023-12-08 10:28AM EST | 155.00 | 20.20 | 18.90 | 20.30 | +0.50 | +2.54% | 31 | 47 | 14.00% |
| EA250117P00160000 | 2023-10-26 10:20AM EST | 160.00 | 35.20 | 23.80 | 25.50 | 0.00 | - | 4 | 0 | 16.51% |
| EA250117P00170000 | 2022-10-31 10:58AM EST | 170.00 | 45.60 | 43.25 | 44.20 | 0.00 | - | - | 1 | 38.06% |
| EA250117P00175000 | 2022-11-04 8:34AM EST | 175.00 | 48.30 | 43.25 | 44.05 | 0.00 | - | 10 | 10 | 30.10% |
| EA250117P00180000 | 2023-09-06 8:55AM EST | 180.00 | 59.10 | 58.00 | 59.00 | 0.00 | - | 1 | 0 | 50.80% |
| EA250117P00185000 | 2022-11-11 12:15PM EST | 185.00 | 55.05 | 59.75 | 60.80 | 0.00 | - | 10 | 0 | 46.89% |
© 2023 Yahoo. Todos os direitos reservados.