Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.962,38 +984,51 (+1,47%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA260116C00080000 | 2024-07-16 1:04PM EDT | 80.00 | 72.90 | 68.50 | 73.50 | 0.00 | - | - | 1 | 51.01% |
| EA260116C00085000 | 2024-06-04 1:24PM EDT | 85.00 | 57.50 | 58.80 | 62.20 | 0.00 | - | 1 | 0 | 33.69% |
| EA260116C00090000 | 2024-06-03 11:47AM EDT | 90.00 | 51.80 | 54.10 | 58.30 | 0.00 | - | 1 | 3 | 34.92% |
| EA260116C00100000 | 2024-06-20 2:32PM EDT | 100.00 | 47.50 | 47.30 | 50.90 | 0.00 | - | 1 | 2 | 36.04% |
| EA260116C00110000 | 2024-06-28 1:45PM EDT | 110.00 | 42.70 | 44.40 | 46.60 | 0.00 | - | 1 | 0 | 41.41% |
| EA260116C00115000 | 2024-07-02 10:54AM EDT | 115.00 | 36.50 | 40.00 | 43.90 | 0.00 | - | 1 | 6 | 41.97% |
| EA260116C00120000 | 2024-07-11 3:35PM EDT | 120.00 | 37.80 | 36.40 | 39.70 | 0.00 | - | - | 0 | 39.57% |
| EA260116C00125000 | 2024-06-27 10:34AM EDT | 125.00 | 30.50 | 33.10 | 36.00 | 0.00 | - | 1 | 0 | 37.96% |
| EA260116C00130000 | 2024-07-23 2:27PM EDT | 130.00 | 27.80 | 29.70 | 30.50 | 0.00 | - | 2 | 23 | 33.35% |
| EA260116C00135000 | 2024-06-20 2:10PM EDT | 135.00 | 22.65 | 22.70 | 23.70 | 0.00 | - | 2 | 19 | 26.85% |
| EA260116C00140000 | 2024-07-12 10:08AM EDT | 140.00 | 23.28 | 21.50 | 26.40 | -2.52 | -9.77% | 1 | 0 | 34.56% |
| EA260116C00145000 | 2024-06-13 9:52AM EDT | 145.00 | 16.10 | 21.00 | 22.10 | 0.00 | - | 1 | 47 | 31.47% |
| EA260116C00150000 | 2024-07-24 3:31PM EDT | 150.00 | 16.10 | 17.60 | 20.50 | 0.00 | - | 3 | 168 | 32.10% |
| EA260116C00155000 | 2024-07-22 1:50PM EDT | 155.00 | 14.60 | 15.00 | 16.30 | 0.00 | - | 7 | 0 | 28.79% |
| EA260116C00160000 | 2024-06-04 2:27PM EDT | 160.00 | 9.82 | 9.90 | 10.50 | 0.00 | - | 10 | 166 | 22.91% |
| EA260116C00165000 | 2024-07-26 11:36AM EDT | 165.00 | 10.80 | 10.90 | 11.80 | +1.00 | +10.20% | 36 | 23 | 26.99% |
| EA260116C00170000 | 2024-07-26 12:24PM EDT | 170.00 | 9.25 | 9.10 | 10.00 | +2.00 | +27.59% | 206 | 25 | 26.35% |
| EA260116C00175000 | 2024-07-26 11:36AM EDT | 175.00 | 7.50 | 7.70 | 8.40 | +1.80 | +31.58% | 10 | 13 | 25.74% |
| EA260116C00180000 | 2024-07-26 11:36AM EDT | 180.00 | 6.30 | 6.40 | 9.00 | +1.60 | +34.04% | 38 | 7 | 28.41% |
| EA260116C00185000 | 2024-07-11 2:43PM EDT | 185.00 | 5.60 | 5.30 | 5.90 | 0.00 | - | 3 | 17 | 24.87% |
| EA260116C00190000 | 2024-03-05 10:30AM EDT | 190.00 | 4.60 | 3.20 | 3.60 | 0.00 | - | 1 | 4 | 21.92% |
| EA260116C00195000 | 2024-07-05 9:30AM EDT | 195.00 | 2.40 | 3.50 | 4.20 | 0.00 | - | 1 | 35 | 24.46% |
| EA260116C00200000 | 2024-07-23 3:14PM EDT | 200.00 | 2.50 | 2.80 | 5.40 | 0.00 | - | 2 | 106 | 28.10% |
| EA260116C00210000 | 2024-07-23 9:30AM EDT | 210.00 | 1.40 | 1.85 | 2.50 | 0.00 | - | 1 | 66 | 24.06% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA260116P00060000 | 2024-02-20 10:30AM EDT | 60.00 | 0.75 | 0.35 | 1.25 | 0.00 | - | 1 | 6 | 46.14% |
| EA260116P00065000 | 2024-07-12 10:34AM EDT | 65.00 | 0.60 | 0.15 | 1.90 | 0.00 | - | 1 | 3 | 46.73% |
| EA260116P00070000 | 2024-04-26 11:32AM EDT | 70.00 | 1.35 | 0.40 | 2.40 | 0.00 | - | 1 | 104 | 45.65% |
| EA260116P00075000 | 2024-03-19 3:31PM EDT | 75.00 | 1.70 | 1.65 | 2.10 | 0.00 | - | 10 | 10 | 40.55% |
| EA260116P00085000 | 2024-07-08 3:54PM EDT | 85.00 | 1.30 | 1.00 | 1.90 | 0.00 | - | 2 | 52 | 33.21% |
| EA260116P00090000 | 2024-07-25 9:30AM EDT | 90.00 | 1.80 | 1.35 | 1.80 | 0.00 | - | 1 | 0 | 29.88% |
| EA260116P00095000 | 2024-07-25 10:59AM EDT | 95.00 | 2.05 | 1.65 | 2.10 | 0.00 | - | 5 | 47 | 28.33% |
| EA260116P00100000 | 2024-05-28 11:24AM EDT | 100.00 | 3.69 | 2.20 | 2.80 | 0.00 | - | 1 | 20 | 27.97% |
| EA260116P00105000 | 2024-05-16 12:21PM EDT | 105.00 | 5.00 | 2.45 | 4.10 | 0.00 | - | 2 | 8 | 28.81% |
| EA260116P00110000 | 2024-07-24 9:45AM EDT | 110.00 | 3.50 | 3.20 | 3.70 | 0.00 | - | 1 | 0 | 24.92% |
| EA260116P00115000 | 2024-07-26 1:56PM EDT | 115.00 | 4.20 | 2.00 | 4.50 | -0.10 | -2.33% | 48 | 0 | 23.99% |
| EA260116P00120000 | 2024-07-26 12:24PM EDT | 120.00 | 5.30 | 4.90 | 5.40 | -0.13 | -2.39% | 220 | 20 | 22.99% |
| EA260116P00125000 | 2024-07-26 11:38AM EDT | 125.00 | 6.50 | 4.10 | 6.50 | -0.30 | -4.41% | 22 | 0 | 22.10% |
| EA260116P00130000 | 2024-07-26 11:35AM EDT | 130.00 | 7.80 | 7.20 | 7.80 | -0.50 | -6.02% | 18 | 44 | 21.25% |
| EA260116P00135000 | 2024-07-17 3:05PM EDT | 135.00 | 8.10 | 8.60 | 9.20 | 0.00 | - | 2 | 0 | 20.23% |
| EA260116P00140000 | 2024-07-23 1:52PM EDT | 140.00 | 11.30 | 10.30 | 10.90 | 0.00 | - | 24 | 166 | 19.35% |
| EA260116P00145000 | 2024-07-23 12:29PM EDT | 145.00 | 13.60 | 12.20 | 12.90 | 0.00 | - | 2 | 2 | 18.52% |
| EA260116P00150000 | 2024-07-23 12:49PM EDT | 150.00 | 16.10 | 12.50 | 15.10 | 0.00 | - | 46 | 0 | 17.59% |
| EA260116P00155000 | 2024-06-24 2:19PM EDT | 155.00 | 18.50 | 18.40 | 19.90 | 0.00 | - | 20 | 20 | 19.95% |
| EA260116P00165000 | 2024-05-16 12:22PM EDT | 165.00 | 36.50 | 27.00 | 31.60 | 0.00 | - | 1 | 0 | 26.99% |
© 2024 Yahoo. Todos os direitos reservados.