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
81,13 -0,80 (-0,98%) OURO
2.297,40 -5,50 (-0,24%) Bitcoin USD
59.966,98 -3.627,70 (-5,70%)
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 comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250620C00090000 | 2024-02-09 1:30PM EDT | 90.00 | 56.15 | 50.70 | 54.50 | 0.00 | - | - | 1 | 68.74% |
| EA250620C00120000 | 2024-04-10 3:11PM EDT | 120.00 | 23.40 | 19.00 | 21.80 | 0.00 | - | - | 5 | 34.80% |
| EA250620C00125000 | 2024-04-18 10:03AM EDT | 125.00 | 18.20 | 17.60 | 18.90 | 0.00 | - | 11 | 139 | 33.69% |
| EA250620C00130000 | 2024-04-12 1:01PM EDT | 130.00 | 16.85 | 14.80 | 16.40 | 0.00 | - | 1 | 2 | 32.97% |
| EA250620C00135000 | 2024-04-18 12:46PM EDT | 135.00 | 12.80 | 12.30 | 13.30 | 0.00 | - | 3 | 236 | 30.77% |
| EA250620C00140000 | 2024-04-25 1:10PM EDT | 140.00 | 10.96 | 10.40 | 11.30 | 0.00 | - | 1 | 31 | 30.22% |
| EA250620C00145000 | 2024-04-26 2:28PM EDT | 145.00 | 9.30 | 8.30 | 9.00 | 0.00 | - | 4 | 62 | 28.69% |
| EA250620C00150000 | 2024-04-23 1:33PM EDT | 150.00 | 7.50 | 6.50 | 7.10 | 0.00 | - | 4 | 301 | 27.48% |
| EA250620C00155000 | 2024-04-12 3:16PM EDT | 155.00 | 6.30 | 5.10 | 5.70 | 0.00 | - | 2 | 101 | 26.82% |
| EA250620C00160000 | 2024-04-19 11:09AM EDT | 160.00 | 4.50 | 4.00 | 4.50 | 0.00 | - | 1 | 193 | 26.17% |
| EA250620C00165000 | 2024-03-12 9:30AM EDT | 165.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 6.25% |
| EA250620C00170000 | 2024-02-29 11:08AM EDT | 170.00 | 6.44 | 3.80 | 4.50 | 0.00 | - | 1 | 100 | 29.85% |
| EA250620C00175000 | 2024-04-19 10:50AM EDT | 175.00 | 2.20 | 1.75 | 2.30 | 0.00 | - | 10 | 18 | 25.36% |
| EA250620C00180000 | 2024-03-15 9:44AM EDT | 180.00 | 3.53 | 1.85 | 2.25 | 0.00 | - | 1 | 1 | 26.65% |
| EA250620C00185000 | 2024-04-08 2:10PM EDT | 185.00 | 1.95 | 0.75 | 1.25 | 0.00 | - | 4 | 88 | 24.16% |
| EA250620C00190000 | 2024-03-06 10:30AM EDT | 190.00 | 2.30 | 1.20 | 1.70 | 0.00 | - | 1 | 60 | 27.32% |
| EA250620C00195000 | 2024-04-26 3:29PM EDT | 195.00 | 0.75 | 0.25 | 1.25 | 0.00 | - | 2 | 3 | 26.57% |
| EA250620C00200000 | 2024-04-30 1:42PM EDT | 200.00 | 0.50 | 0.40 | 4.80 | -0.35 | -41.18% | 3 | 30 | 39.70% |
| EA250620C00210000 | 2024-03-06 10:30AM EDT | 210.00 | 0.90 | 0.40 | 0.80 | 0.00 | - | 1 | 1 | 27.30% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250620P00070000 | 2024-03-04 10:30AM EDT | 70.00 | 1.05 | 0.60 | 1.25 | 0.00 | - | 1 | 1 | 38.40% |
| EA250620P00095000 | 2024-04-24 9:51AM EDT | 95.00 | 2.80 | 2.55 | 2.95 | 0.00 | - | - | 74 | 28.21% |
| EA250620P00100000 | 2024-04-22 12:23PM EDT | 100.00 | 3.70 | 3.30 | 3.80 | 0.00 | - | 238 | 228 | 27.26% |
| EA250620P00105000 | 2024-04-30 9:57AM EDT | 105.00 | 4.30 | 4.20 | 4.60 | 0.00 | - | 1 | 536 | 25.73% |
| EA250620P00110000 | 2024-04-23 1:05PM EDT | 110.00 | 5.60 | 5.20 | 5.70 | 0.00 | - | 80 | 689 | 24.57% |
| EA250620P00115000 | 2024-04-12 9:58AM EDT | 115.00 | 6.60 | 6.50 | 7.00 | 0.00 | - | 1 | 424 | 23.38% |
| EA250620P00120000 | 2024-04-30 9:37AM EDT | 120.00 | 8.10 | 8.00 | 8.80 | 0.00 | - | 125 | 541 | 22.72% |
| EA250620P00125000 | 2024-04-16 3:48PM EDT | 125.00 | 10.50 | 10.00 | 10.60 | 0.00 | - | 1 | 580 | 21.48% |
| EA250620P00130000 | 2024-04-24 10:46AM EDT | 130.00 | 12.00 | 11.70 | 13.00 | 0.00 | - | 1 | 141 | 20.79% |
| EA250620P00135000 | 2024-04-30 1:28PM EDT | 135.00 | 14.70 | 14.10 | 14.90 | +0.50 | +3.52% | 4 | 261 | 18.52% |
| EA250620P00140000 | 2024-03-19 11:14AM EDT | 140.00 | 15.30 | 17.80 | 19.00 | 0.00 | - | 20 | 113 | 19.78% |
| EA250620P00150000 | 2024-03-04 12:53PM EDT | 150.00 | 16.30 | 20.40 | 21.20 | 0.00 | - | 2 | 2 | 0.00% |
| EA250620P00155000 | 2024-04-02 11:40AM EDT | 155.00 | 24.30 | 28.10 | 29.10 | 0.00 | - | - | 1 | 14.27% |
© 2024 Yahoo. Todos os direitos reservados.