Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.270,52 +3.955,53 (+6,67%)
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 comprapara10 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00126000 | 2024-05-01 9:46AM EDT | 126.00 | 3.70 | 5.60 | 5.80 | 0.00 | - | 1 | 7 | 51.66% |
| EA240510C00127000 | 2024-05-01 10:43AM EDT | 127.00 | 3.70 | 4.90 | 5.20 | 0.00 | - | 2 | 25 | 51.20% |
| EA240510C00128000 | 2024-05-03 3:44PM EDT | 128.00 | 4.50 | 4.30 | 4.60 | +0.80 | +21.62% | 63 | 147 | 50.83% |
| EA240510C00129000 | 2024-05-03 1:28PM EDT | 129.00 | 3.70 | 3.80 | 4.00 | +0.50 | +15.62% | 46 | 62 | 50.59% |
| EA240510C00130000 | 2024-05-03 3:56PM EDT | 130.00 | 3.37 | 3.30 | 3.50 | +0.62 | +22.55% | 20 | 34 | 50.44% |
| EA240510C00131000 | 2024-05-03 12:38PM EDT | 131.00 | 2.80 | 2.85 | 3.10 | +0.49 | +21.21% | 6 | 77 | 50.73% |
| EA240510C00132000 | 2024-05-03 3:15PM EDT | 132.00 | 2.50 | 2.40 | 2.65 | +0.70 | +38.89% | 14 | 19 | 50.05% |
| EA240510C00133000 | 2024-05-03 2:08PM EDT | 133.00 | 2.05 | 2.05 | 2.65 | +0.55 | +36.67% | 98 | 162 | 52.78% |
| EA240510C00134000 | 2024-05-03 2:25PM EDT | 134.00 | 1.75 | 1.70 | 2.35 | +0.35 | +25.00% | 36 | 92 | 52.81% |
| EA240510C00135000 | 2024-05-03 3:45PM EDT | 135.00 | 1.55 | 1.45 | 1.65 | +0.56 | +56.57% | 2 | 30 | 51.47% |
| EA240510C00136000 | 2024-05-03 3:52PM EDT | 136.00 | 1.69 | 1.15 | 1.35 | +0.76 | +81.72% | 10 | 26 | 50.68% |
| EA240510C00137000 | 2024-05-03 3:50PM EDT | 137.00 | 1.05 | 0.95 | 1.15 | +0.50 | +90.91% | 27 | 10 | 51.00% |
| EA240510C00138000 | 2024-05-03 3:48PM EDT | 138.00 | 0.82 | 0.75 | 0.95 | +0.32 | +64.00% | 6 | 32 | 50.81% |
| EA240510C00139000 | 2024-05-03 10:18AM EDT | 139.00 | 0.60 | 0.60 | 0.75 | +0.16 | +36.36% | 1 | 11 | 49.98% |
| EA240510C00140000 | 2024-05-03 2:04PM EDT | 140.00 | 0.50 | 0.50 | 0.60 | +0.15 | +42.86% | 6 | 39 | 49.61% |
| EA240510C00141000 | 2024-05-03 1:40PM EDT | 141.00 | 0.37 | 0.40 | 0.50 | +0.12 | +48.00% | 10 | 3 | 49.95% |
| EA240510C00142000 | 2024-04-26 12:45PM EDT | 142.00 | 0.20 | 0.30 | 0.40 | 0.00 | - | 2 | 5 | 49.81% |
| EA240510C00143000 | 2024-04-16 2:09PM EDT | 143.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 7 | 49.02% |
| EA240510C00144000 | 2024-05-03 3:45PM EDT | 144.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 13 | 2 | 49.51% |
| EA240510C00145000 | 2024-04-16 9:51AM EDT | 145.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 78.32% |
Opções de vendapara10 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510P00113000 | 2024-04-26 3:45PM EDT | 113.00 | 0.22 | 0.05 | 2.30 | 0.00 | - | 7 | 7 | 93.65% |
| EA240510P00115000 | 2024-05-03 12:07PM EDT | 115.00 | 0.27 | 0.20 | 0.35 | -0.18 | -40.00% | 39 | 8 | 56.93% |
| EA240510P00117000 | 2024-05-03 1:40PM EDT | 117.00 | 0.36 | 0.30 | 0.50 | -0.34 | -48.57% | 10 | 12 | 55.27% |
| EA240510P00118000 | 2024-04-30 2:50PM EDT | 118.00 | 0.68 | 0.40 | 0.55 | 0.00 | - | 11 | 12 | 54.25% |
| EA240510P00119000 | 2024-04-18 12:34PM EDT | 119.00 | 0.50 | 0.50 | 0.65 | -0.74 | -59.68% | 9 | 23 | 53.52% |
| EA240510P00120000 | 2024-05-03 3:38PM EDT | 120.00 | 0.63 | 0.60 | 0.75 | -0.32 | -33.68% | 3 | 32 | 52.39% |
| EA240510P00121000 | 2024-05-03 3:17PM EDT | 121.00 | 0.80 | 0.75 | 0.85 | -0.44 | -35.48% | 6 | 6 | 51.42% |
| EA240510P00122000 | 2024-05-03 3:52PM EDT | 122.00 | 0.97 | 0.90 | 1.05 | -0.33 | -25.38% | 62 | 102 | 51.03% |
| EA240510P00123000 | 2024-05-03 2:23PM EDT | 123.00 | 1.12 | 1.10 | 2.15 | -0.73 | -39.46% | 56 | 163 | 58.74% |
| EA240510P00124000 | 2024-05-03 3:52PM EDT | 124.00 | 1.70 | 1.35 | 1.50 | -0.25 | -12.82% | 6 | 84 | 50.42% |
| EA240510P00125000 | 2024-05-03 3:38PM EDT | 125.00 | 1.75 | 1.60 | 1.75 | -0.43 | -19.72% | 57 | 97 | 50.88% |
| EA240510P00126000 | 2024-05-03 3:25PM EDT | 126.00 | 2.05 | 1.95 | 2.10 | -0.83 | -28.82% | 18 | 24 | 51.07% |
| EA240510P00127000 | 2024-05-03 3:51PM EDT | 127.00 | 2.20 | 2.30 | 2.45 | -0.80 | -26.67% | 27 | 187 | 50.61% |
| EA240510P00128000 | 2024-05-03 2:42PM EDT | 128.00 | 2.70 | 2.70 | 2.85 | -0.70 | -20.59% | 4 | 22 | 50.27% |
| EA240510P00129000 | 2024-05-03 2:49PM EDT | 129.00 | 3.18 | 3.10 | 3.30 | -0.64 | -16.75% | 7 | 31 | 50.05% |
| EA240510P00130000 | 2024-05-03 3:38PM EDT | 130.00 | 3.73 | 3.60 | 3.80 | -1.27 | -25.40% | 15 | 42 | 49.88% |
| EA240510P00131000 | 2024-04-24 1:41PM EDT | 131.00 | 5.55 | 4.20 | 4.30 | 0.00 | - | 6 | 13 | 49.10% |
| EA240510P00132000 | 2024-04-26 12:39PM EDT | 132.00 | 5.49 | 4.70 | 5.00 | 0.00 | - | 2 | 1 | 50.54% |
| EA240510P00133000 | 2024-05-03 10:36AM EDT | 133.00 | 5.62 | 5.30 | 5.60 | -1.56 | -21.73% | 1 | 3 | 49.98% |
© 2024 Yahoo. Todos os direitos reservados.