Mercado fechado

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
132,67+0,80 (+0,61%)
No fechamento: 04:00PM EDT
132,66 -0,01 (-0,01%)
Pós-fechamento: 07:37PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EA240405C001280002024-03-26 3:54PM EDT128.005.104.606.60+1.40+37.84%31649.63%
EA240405C001290002024-03-26 9:42AM EDT129.003.002.654.200.00-12323.29%
EA240405C001300002024-03-28 11:02AM EDT130.003.412.003.70+0.64+23.10%11127.08%
EA240405C001310002024-03-28 3:37PM EDT131.002.502.302.55+1.03+70.07%482220.24%
EA240405C001320002024-03-28 3:59PM EDT132.001.721.701.80+0.36+26.47%495718.43%
EA240405C001330002024-03-28 3:51PM EDT133.001.151.151.25+0.49+74.24%53717.95%
EA240405C001340002024-03-28 3:47PM EDT134.000.810.700.85+0.24+42.11%91617.99%
EA240405C001350002024-03-28 3:31PM EDT135.000.550.450.55+0.17+44.74%2012317.97%
EA240405C001360002024-03-28 3:35PM EDT136.000.330.250.35+0.16+94.12%5210818.19%
EA240405C001370002024-03-28 3:16PM EDT137.000.200.100.20-0.01-4.76%133618.02%
EA240405C001380002024-03-26 11:52AM EDT138.000.070.050.150.00-19319.34%
EA240405C001390002024-03-18 3:37PM EDT139.000.550.002.150.00-3357.91%
EA240405C001400002024-03-21 10:47AM EDT140.000.330.000.750.00-31,20339.09%
EA240405C001410002024-03-01 3:48PM EDT141.003.700.000.750.00-141542.26%
EA240405C001420002024-03-14 3:12PM EDT142.000.450.000.350.00-1635.99%
EA240405C001430002024-03-19 1:38PM EDT143.000.140.000.750.00-1548.34%
EA240405C001450002024-03-11 11:40AM EDT145.000.650.000.750.00-1254.15%
EA240405C001460002024-03-18 12:24PM EDT146.000.150.000.750.00-603456.93%
EA240405C001470002024-02-29 1:42PM EDT147.000.650.000.500.00--153.27%
EA240405C001480002024-03-18 12:24PM EDT148.000.110.000.500.00-60055.76%
EA240405C001490002024-03-04 12:06PM EDT149.000.550.000.500.00-13258.25%
EA240405C001500002024-03-01 1:11PM EDT150.000.500.000.500.00-3351.76%
EA240405C001525002024-03-04 12:30PM EDT152.500.250.000.500.00-5657.13%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EA240405P001100002024-02-29 3:03PM EDT110.000.210.001.900.00--1102.34%
EA240405P001200002024-03-19 10:41AM EDT120.000.100.002.150.00-1168.26%
EA240405P001230002024-03-18 1:01PM EDT123.000.220.002.150.00--856.74%
EA240405P001240002024-03-26 9:50AM EDT124.000.110.002.150.00-124952.83%
EA240405P001250002024-03-27 1:12PM EDT125.000.100.002.150.00-121866.97%
EA240405P001260002024-03-28 12:12PM EDT126.000.060.000.95-0.09-60.00%182942.63%
EA240405P001270002024-03-28 12:12PM EDT127.000.100.001.20-0.24-70.59%1410142.87%
EA240405P001280002024-03-28 12:12PM EDT128.000.150.050.15-0.10-40.00%1022818.21%
EA240405P001290002024-03-28 3:42PM EDT129.000.220.150.25-0.36-62.07%54117.73%
EA240405P001300002024-03-28 3:02PM EDT130.000.370.251.25-0.30-44.78%934430.27%
EA240405P001310002024-03-28 3:54PM EDT131.000.550.500.65-0.46-45.54%104116.97%
EA240405P001320002024-03-28 3:53PM EDT132.000.800.850.95-0.67-45.58%278016.09%
EA240405P001330002024-03-28 3:59PM EDT133.001.311.351.45-1.49-53.21%1344816.29%
EA240405P001340002024-03-28 3:06PM EDT134.002.051.902.05-0.82-28.57%4544016.21%
EA240405P001350002024-03-28 1:51PM EDT135.002.492.352.80-1.18-32.15%26316.70%
EA240405P001360002024-03-28 11:19AM EDT136.003.373.204.70-0.99-22.71%14434.25%
EA240405P001370002024-03-26 3:17PM EDT137.005.983.104.700.00-18221.88%
EA240405P001380002024-03-27 3:16PM EDT138.006.103.206.000.00-5530.96%
EA240405P001390002024-03-25 2:18PM EDT139.007.904.307.700.00-4046.22%
EA240405P001400002024-03-25 12:20PM EDT140.009.085.208.800.00-2151.49%
EA240405P001410002024-03-26 2:57PM EDT141.008.406.4010.000.00-1102558.30%
EA240405P001430002024-03-28 12:21PM EDT143.0010.008.7012.20+6.73+205.81%1068.60%
EA240405P001440002024-03-18 3:55PM EDT144.0010.779.6013.100.00-1070.36%
EA240405P001450002024-03-18 3:55PM EDT145.0012.0110.6014.200.00-1075.37%