Mercado fechado

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
138,53-0,15 (-0,11%)
No fechamento: 04:00PM EDT
139,50 +0,97 (+0,70%)
Pós-fechamento: 07:47PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara3 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EA220603C001050002022-05-17 3:38PM EDT105.0024.1531.4034.300.00--2138.67%
EA220603C001110002022-05-16 12:11AM EDT111.0014.4527.0528.200.00--277.54%
EA220603C001120002022-05-16 12:11AM EDT112.0011.2125.6528.150.00--395.21%
EA220603C001130002022-05-16 12:11AM EDT113.009.0525.2526.350.00--3086.33%
EA220603C001140002022-05-16 12:11AM EDT114.0010.6523.1024.900.00--988.67%
EA220603C001150002022-05-27 10:50AM EDT115.0025.0523.2524.20+3.90+18.44%110275.29%
EA220603C001160002022-05-26 2:12PM EDT116.0023.1022.2523.000.00-811564.06%
EA220603C001180002022-05-19 10:20AM EDT118.0013.5620.0021.200.00--1656.06%
EA220603C001190002022-05-27 11:08AM EDT119.0020.0419.1020.25+11.02+122.17%1260.25%
EA220603C001200002022-05-23 1:46PM EDT120.0014.6017.8019.200.00-1080.47%
EA220603C001210002022-05-16 12:11AM EDT121.006.4016.2017.950.00--368.31%
EA220603C001220002022-05-23 9:30AM EDT122.0014.7016.2017.000.00-1166.89%
EA220603C001230002022-05-05 12:00PM EDT123.003.8514.3516.450.00--276.86%
EA220603C001240002022-05-19 10:33AM EDT124.008.8014.3015.300.00-2252.73%
EA220603C001250002022-05-27 3:00PM EDT125.0013.7313.2014.05-0.06-0.44%66858.55%
EA220603C001260002022-05-04 3:01PM EDT126.004.0512.1513.050.00--155.18%
EA220603C001270002022-05-27 11:41AM EDT127.0012.2611.2512.10+3.46+39.32%1012353.17%
EA220603C001280002022-05-27 10:03AM EDT128.0011.9410.4511.20+3.34+38.84%52352.25%
EA220603C001290002022-05-27 3:39PM EDT129.009.699.4010.95+2.36+32.20%251464.11%
EA220603C001300002022-05-27 3:00PM EDT130.009.018.609.45+2.51+38.62%73650.34%
EA220603C001310002022-05-24 1:42PM EDT131.007.707.708.350.00-1644.43%
EA220603C001320002022-05-26 10:26AM EDT132.007.156.807.400.00-164441.50%
EA220603C001330002022-05-27 3:29PM EDT133.006.225.906.60-0.23-3.57%24241.02%
EA220603C001340002022-05-27 3:43PM EDT134.005.025.155.60-0.83-14.19%310436.72%
EA220603C001350002022-05-27 3:30PM EDT135.004.574.404.80-0.53-10.39%107335.38%
EA220603C001360002022-05-27 3:39PM EDT136.003.753.704.05-0.50-11.76%96834.16%
EA220603C001370002022-05-27 3:59PM EDT137.003.213.003.40-0.59-15.53%6640833.67%
EA220603C001380002022-05-27 3:41PM EDT138.002.432.432.77-0.77-24.06%2321332.67%
EA220603C001390002022-05-27 3:59PM EDT139.002.091.912.26-0.41-16.40%3825332.45%
EA220603C001400002022-05-27 3:52PM EDT140.001.671.561.86-0.50-23.04%2451,47332.86%
EA220603C001410002022-05-27 3:25PM EDT141.001.451.281.53-0.35-19.44%65918133.40%
EA220603C001450002022-05-27 3:59PM EDT145.000.650.520.85-0.31-32.29%21738839.01%
EA220603C001500002022-05-27 3:53PM EDT150.000.440.400.48-0.13-22.81%5035,74846.39%
EA220603C001550002022-05-27 3:59PM EDT155.000.370.320.42+0.01+2.78%3410955.86%
EA220603C001600002022-05-27 3:36PM EDT160.000.280.130.30-0.07-20.00%588460.35%
EA220603C001750002022-05-27 10:26AM EDT175.000.150.000.56-0.09-37.50%435093.26%
Opções de vendapara3 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EA220603P000800002022-05-27 2:04PM EDT80.000.060.000.29+0.01+20.00%24183.59%
EA220603P000900002022-05-25 3:33PM EDT90.000.050.000.100.00-157162128.52%
EA220603P001000002022-05-24 1:06PM EDT100.000.100.000.590.00-228130.08%
EA220603P001050002022-05-24 12:34PM EDT105.000.100.000.600.00-521113.77%
EA220603P001090002022-05-19 11:32AM EDT109.000.330.000.560.00-3499.41%
EA220603P001100002022-05-24 2:11PM EDT110.000.110.000.550.00-53496.00%
EA220603P001110002022-05-16 12:11AM EDT111.001.740.000.670.00--596.48%
EA220603P001120002022-05-19 11:32AM EDT112.000.380.000.470.00-11687.11%
EA220603P001130002022-05-09 9:54AM EDT113.005.150.000.870.00-1195.21%
EA220603P001140002022-05-16 12:11AM EDT114.001.980.010.440.00--280.37%
EA220603P001150002022-05-26 10:08AM EDT115.000.390.010.350.00-179174.22%
EA220603P001160002022-05-24 2:16PM EDT116.000.200.010.460.00-11575.00%
EA220603P001170002022-05-27 2:02PM EDT117.000.100.030.25-0.10-50.00%56465.43%
EA220603P001180002022-05-23 2:00PM EDT118.000.250.030.890.00-42079.74%
EA220603P001190002022-05-27 9:48AM EDT119.000.060.030.45-0.35-85.37%10566.31%
EA220603P001200002022-05-27 10:07AM EDT120.000.090.040.34-0.05-35.71%780360.45%
EA220603P001210002022-05-18 10:25AM EDT121.000.350.010.510.00-13661.33%
EA220603P001220002022-05-19 10:12AM EDT122.001.130.020.380.00-11255.27%
EA220603P001230002022-05-27 10:04AM EDT123.000.140.031.30-0.34-70.83%1469.82%
EA220603P001240002022-05-27 2:23PM EDT124.000.150.080.48-0.39-72.22%1102053.22%
EA220603P001250002022-05-27 9:35AM EDT125.000.310.120.24+0.08+34.78%211148.44%
EA220603P001260002022-05-23 2:08PM EDT126.000.790.190.290.00-9747.46%
EA220603P001270002022-05-27 2:13PM EDT127.000.270.230.33-0.60-68.97%212245.80%
EA220603P001280002022-05-27 2:00PM EDT128.000.450.240.37+0.11+32.35%99143.95%
EA220603P001290002022-05-27 1:12PM EDT129.000.240.310.43-0.19-44.19%520842.48%
EA220603P001300002022-05-27 2:29PM EDT130.000.450.370.47+0.03+7.14%4638340.14%
EA220603P001310002022-05-27 3:36PM EDT131.000.510.430.55-0.01-1.92%32838.62%
EA220603P001320002022-05-27 3:40PM EDT132.000.630.520.66-2.59-80.43%71537.35%
EA220603P001330002022-05-27 3:40PM EDT133.000.770.600.82-0.25-24.51%367536.57%
EA220603P001350002022-05-27 3:56PM EDT135.001.080.971.25-0.17-13.60%955535.06%
EA220603P001370002022-05-27 3:25PM EDT137.001.701.621.90-0.06-3.41%7528334.08%
EA220603P001390002022-05-27 3:44PM EDT139.002.762.462.88+0.18+6.98%2724534.42%
EA220603P001400002022-05-27 1:33PM EDT140.002.803.103.40-0.70-20.00%193733.79%