Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
39.486,14 +730,46 (+1,88%)
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 comprapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA231208C00105000 | 2023-11-01 9:20AM EST | 105.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 0.00% |
| EA231208C00114000 | 2023-11-01 8:37AM EST | 114.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EA231208C00119000 | 2023-10-27 1:50PM EST | 119.00 | 7.30 | 16.10 | 18.80 | 0.00 | - | 1 | 1 | 51.56% |
| EA231208C00120000 | 2023-11-02 9:05AM EST | 120.00 | 10.50 | 17.50 | 18.60 | 0.00 | - | - | 5 | 68.95% |
| EA231208C00121000 | 2023-11-08 12:24PM EST | 121.00 | 9.98 | 16.30 | 17.20 | 0.00 | - | 1 | 0 | 72.36% |
| EA231208C00122000 | 2023-11-02 8:30AM EST | 122.00 | 9.23 | 15.40 | 16.30 | 0.00 | - | 15 | 0 | 72.46% |
| EA231208C00126000 | 2023-11-02 8:30AM EST | 126.00 | 6.03 | 9.90 | 13.60 | 0.00 | - | 15 | 0 | 88.53% |
| EA231208C00127000 | 2023-11-01 2:37PM EST | 127.00 | 2.75 | 10.60 | 12.20 | 0.00 | - | 41 | 37 | 56.84% |
| EA231208C00128000 | 2023-11-29 12:02PM EST | 128.00 | 10.20 | 9.60 | 11.00 | 0.00 | - | 1 | 1 | 50.20% |
| EA231208C00130000 | 2023-11-27 10:21AM EST | 130.00 | 7.00 | 7.60 | 8.60 | 0.00 | - | 1 | 24 | 49.66% |
| EA231208C00132000 | 2023-11-20 10:59AM EST | 132.00 | 3.70 | 4.10 | 6.90 | 0.00 | - | 1 | 14 | 46.92% |
| EA231208C00133000 | 2023-11-27 1:02PM EST | 133.00 | 4.69 | 4.80 | 5.50 | 0.00 | - | 2 | 4 | 34.77% |
| EA231208C00134000 | 2023-11-30 10:21AM EST | 134.00 | 4.31 | 3.70 | 4.40 | 0.00 | - | 1 | 9 | 28.44% |
| EA231208C00135000 | 2023-11-27 10:40AM EST | 135.00 | 2.73 | 3.00 | 3.50 | 0.00 | - | 1 | 9 | 25.68% |
| EA231208C00136000 | 2023-11-30 10:10AM EST | 136.00 | 2.65 | 2.20 | 2.40 | +0.35 | +15.22% | 1 | 7 | 19.14% |
| EA231208C00137000 | 2023-12-01 1:12PM EST | 137.00 | 1.60 | 1.50 | 1.65 | -0.48 | -23.08% | 16 | 36 | 17.53% |
| EA231208C00138000 | 2023-12-01 1:56PM EST | 138.00 | 0.97 | 0.95 | 1.10 | -0.26 | -21.14% | 5 | 29 | 17.24% |
| EA231208C00139000 | 2023-12-01 2:59PM EST | 139.00 | 0.65 | 0.55 | 0.65 | +0.05 | +8.33% | 15 | 29 | 16.48% |
| EA231208C00140000 | 2023-12-01 12:47PM EST | 140.00 | 0.36 | 0.30 | 0.40 | -0.14 | -28.00% | 6 | 33 | 16.94% |
| EA231208C00141000 | 2023-11-30 9:46AM EST | 141.00 | 0.15 | 0.15 | 0.25 | -0.04 | -21.05% | 4 | 44 | 17.68% |
Opções de vendapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA231208P00112000 | 2023-10-30 10:54AM EST | 112.00 | 1.50 | 0.00 | 2.15 | 0.00 | - | - | 1 | 130.42% |
| EA231208P00117000 | 2023-11-01 10:04AM EST | 117.00 | 1.55 | 0.00 | 0.60 | 0.00 | - | 6 | 0 | 79.59% |
| EA231208P00120000 | 2023-11-21 11:07AM EST | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 114 | 50.59% |
| EA231208P00121000 | 2023-11-09 11:30AM EST | 121.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 53.52% |
| EA231208P00122000 | 2023-11-10 3:10PM EST | 122.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | - | 100 | 50.59% |
| EA231208P00123000 | 2023-11-09 3:13PM EST | 123.00 | 0.47 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 47.75% |
| EA231208P00124000 | 2023-11-13 11:50AM EST | 124.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 100 | 101 | 44.92% |
| EA231208P00125000 | 2023-11-03 9:42AM EST | 125.00 | 1.85 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 41.99% |
| EA231208P00126000 | 2023-11-29 12:08PM EST | 126.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 39.16% |
| EA231208P00127000 | 2023-11-24 9:30AM EST | 127.00 | 0.52 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 36.33% |
| EA231208P00128000 | 2023-11-16 3:01PM EST | 128.00 | 0.57 | 0.00 | 0.15 | 0.00 | - | 2 | 158 | 36.23% |
| EA231208P00130000 | 2023-11-20 2:14PM EST | 130.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 30.08% |
| EA231208P00131000 | 2023-11-28 9:59AM EST | 131.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 26.95% |
| EA231208P00132000 | 2023-11-20 3:57PM EST | 132.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 21.63% |
| EA231208P00133000 | 2023-11-30 2:25PM EST | 133.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 23 | 20.51% |
| EA231208P00134000 | 2023-12-01 3:39PM EST | 134.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 5 | 32 | 18.70% |
| EA231208P00135000 | 2023-12-01 3:51PM EST | 135.00 | 0.20 | 0.20 | 0.30 | -1.45 | -87.88% | 6 | 48 | 17.38% |
| EA231208P00136000 | 2023-12-01 11:14AM EST | 136.00 | 0.49 | 0.35 | 0.50 | -0.49 | -50.00% | 1 | 27 | 16.80% |
| EA231208P00137000 | 2023-12-01 3:00PM EST | 137.00 | 0.61 | 0.65 | 0.80 | -0.34 | -35.79% | 12 | 52 | 16.21% |
| EA231208P00139000 | 2023-12-01 2:24PM EST | 139.00 | 1.75 | 1.65 | 1.80 | -0.21 | -10.71% | 12 | 38 | 15.09% |
© 2023 Yahoo. Todos os direitos reservados.