Mercado fechará em 15 mins
BOVESPA
126.572,08 +562,51 (+0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.491,22 +34,44 (+0,06%) PETROLEO CRU
71,18 +1,84 (+2,65%) OURO
2.016,40 -30,00 (-1,47%) Bitcoin USD
43.927,71 +826,34 (+1,92%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:45PM EST. Mercado aberto.
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 | 202.54% |
| EA231208C00120000 | 2023-11-02 9:05AM EST | 120.00 | 10.50 | 17.50 | 18.60 | 0.00 | - | - | 5 | 214.06% |
| EA231208C00121000 | 2023-11-08 12:24PM EST | 121.00 | 9.98 | 16.20 | 16.50 | 0.00 | - | 1 | 0 | 130.08% |
| EA231208C00122000 | 2023-11-02 8:30AM EST | 122.00 | 9.23 | 15.40 | 16.30 | 0.00 | - | 15 | 0 | 179.49% |
| EA231208C00124000 | 2023-11-27 9:42AM EST | 124.00 | 12.38 | 13.10 | 13.50 | 0.00 | - | - | 2 | 97.66% |
| EA231208C00126000 | 2023-11-02 8:30AM EST | 126.00 | 6.03 | 9.90 | 13.60 | 0.00 | - | 15 | 0 | 134.96% |
| EA231208C00127000 | 2023-11-01 2:37PM EST | 127.00 | 2.75 | 10.60 | 12.20 | 0.00 | - | 41 | 37 | 165.63% |
| EA231208C00128000 | 2023-11-29 12:02PM EST | 128.00 | 10.20 | 9.20 | 9.50 | 0.00 | - | 1 | 1 | 79.88% |
| EA231208C00130000 | 2023-11-27 10:21AM EST | 130.00 | 7.00 | 7.20 | 7.50 | 0.00 | - | 1 | 24 | 65.23% |
| EA231208C00131000 | 2023-12-04 9:53AM EST | 131.00 | 6.47 | 6.20 | 6.50 | 0.00 | - | 1 | 1 | 57.81% |
| EA231208C00132000 | 2023-12-07 3:57PM EST | 132.00 | 3.50 | 5.20 | 5.40 | -0.10 | -2.78% | 2 | 16 | 55.27% |
| EA231208C00133000 | 2023-12-07 3:29PM EST | 133.00 | 2.65 | 4.20 | 4.40 | 0.00 | - | 2 | 4 | 47.07% |
| EA231208C00134000 | 2023-12-07 3:31PM EST | 134.00 | 1.69 | 3.20 | 3.40 | 0.00 | - | 4 | 10 | 38.67% |
| EA231208C00135000 | 2023-12-06 10:00AM EST | 135.00 | 2.10 | 2.25 | 2.50 | 0.00 | - | 1 | 9 | 35.45% |
| EA231208C00136000 | 2023-12-08 2:13PM EST | 136.00 | 1.17 | 1.25 | 1.40 | +0.47 | +67.14% | 17 | 20 | 20.41% |
| EA231208C00137000 | 2023-12-08 2:30PM EST | 137.00 | 0.42 | 0.30 | 0.45 | +0.25 | +147.06% | 7 | 647 | 11.04% |
| EA231208C00138000 | 2023-12-08 1:16PM EST | 138.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 52 | 507 | 9.77% |
| EA231208C00139000 | 2023-12-07 3:43PM EST | 139.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 270 | 21.49% |
| EA231208C00140000 | 2023-12-07 3:43PM EST | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 265 | 25.00% |
| EA231208C00141000 | 2023-12-06 12:21PM EST | 141.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 31.64% |
| EA231208C00142000 | 2023-12-06 12:52PM EST | 142.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 2 | 65.33% |
| EA231208C00143000 | 2023-12-06 12:18PM EST | 143.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 44.34% |
| EA231208C00148000 | 2023-12-05 12:50PM EST | 148.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 65.63% |
| EA231208C00150000 | 2023-12-06 12:05PM EST | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 75.78% |
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 | 315.43% |
| EA231208P00117000 | 2023-11-01 10:04AM EST | 117.00 | 1.55 | 0.00 | 0.60 | 0.00 | - | 6 | 0 | 191.41% |
| EA231208P00120000 | 2023-11-21 11:07AM EST | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 114 | 110.16% |
| EA231208P00121000 | 2023-11-09 11:30AM EST | 121.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 166.80% |
| EA231208P00122000 | 2023-11-10 3:10PM EST | 122.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 100 | 158.20% |
| EA231208P00123000 | 2023-11-09 3:13PM EST | 123.00 | 0.47 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 152.15% |
| EA231208P00124000 | 2023-11-13 11:50AM EST | 124.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 100 | 101 | 85.94% |
| EA231208P00125000 | 2023-11-03 9:42AM EST | 125.00 | 1.85 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 88.67% |
| EA231208P00126000 | 2023-11-29 12:08PM EST | 126.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 74.22% |
| EA231208P00127000 | 2023-11-24 9:30AM EST | 127.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 115.33% |
| EA231208P00128000 | 2023-11-16 3:01PM EST | 128.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 158 | 106.64% |
| EA231208P00129000 | 2023-12-07 11:33AM EST | 129.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 97.85% |
| EA231208P00130000 | 2023-12-07 11:33AM EST | 130.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 5 | 13 | 79.30% |
| EA231208P00131000 | 2023-12-04 2:13PM EST | 131.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 56.64% |
| EA231208P00132000 | 2023-11-20 3:57PM EST | 132.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 42.77% |
| EA231208P00133000 | 2023-12-06 12:42PM EST | 133.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 35.94% |
| EA231208P00134000 | 2023-12-06 1:08PM EST | 134.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 35 | 33.99% |
| EA231208P00135000 | 2023-12-07 3:31PM EST | 135.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 25.78% |
| EA231208P00136000 | 2023-12-07 3:53PM EST | 136.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 545 | 89 | 13.87% |
| EA231208P00137000 | 2023-12-08 1:34PM EST | 137.00 | 0.20 | 0.00 | 0.10 | -0.35 | -63.64% | 10 | 95 | 6.89% |
| EA231208P00138000 | 2023-12-07 3:50PM EST | 138.00 | 2.32 | 0.60 | 0.80 | 0.00 | - | 8 | 292 | 9.08% |
| EA231208P00139000 | 2023-12-07 3:50PM EST | 139.00 | 3.29 | 1.60 | 1.80 | 0.00 | - | 6 | 50 | 16.80% |
| EA231208P00140000 | 2023-12-06 10:51AM EST | 140.00 | 3.60 | 2.55 | 2.80 | 0.00 | - | 1 | 0 | 23.83% |
| EA231208P00143000 | 2023-12-01 12:00PM EST | 143.00 | 5.00 | 5.50 | 5.80 | 0.00 | - | 1 | 0 | 42.58% |
| EA231208P00155000 | 2023-12-05 10:16AM EST | 155.00 | 17.60 | 17.50 | 18.30 | 0.00 | - | - | 0 | 128.91% |
© 2023 Yahoo. Todos os direitos reservados.