Mercado fechado

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
135,06+0,66 (+0,49%)
No fechamento: 04:00PM EDT
136,30 +1,24 (+0,92%)
Pós-fechamento: 07:37PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EA240531C001200002024-05-22 10:07AM EDT120.0014.9013.0016.700.00-11101.61%
EA240531C001250002024-05-22 10:09AM EDT125.0010.008.3011.700.00-23078.13%
EA240531C001260002024-05-22 9:51AM EDT126.008.007.3010.700.00-2773.34%
EA240531C001270002024-05-24 3:54PM EDT127.008.516.0010.00+1.54+22.09%14374.12%
EA240531C001280002024-05-22 10:20AM EDT128.006.705.109.000.00-52869.02%
EA240531C001290002024-05-24 11:25AM EDT129.006.394.908.00+5.24+455.65%21363.82%
EA240531C001300002024-05-24 3:27PM EDT130.004.954.907.20-0.50-9.17%534561.87%
EA240531C001310002024-05-24 12:11PM EDT131.004.554.006.10+4.23+1,321.88%43254.74%
EA240531C001320002024-05-22 11:32AM EDT132.002.553.104.700.00-4642.73%
EA240531C001330002024-05-23 3:18PM EDT133.002.052.302.500.00-117117.48%
EA240531C001340002024-05-24 11:30AM EDT134.001.901.601.75+0.40+26.67%66016.60%
EA240531C001350002024-05-24 3:29PM EDT135.001.031.001.15-0.12-10.43%4310616.21%
EA240531C001360002024-05-24 9:30AM EDT136.000.800.550.750.00-42816.72%
EA240531C001370002024-05-24 2:50PM EDT137.000.450.300.40+0.10+28.57%315215.97%
EA240531C001390002024-05-24 12:06PM EDT139.000.250.050.20-0.03-10.71%1519.14%
EA240531C001410002024-05-23 9:30AM EDT141.000.200.050.300.00-1228.61%
EA240531C001420002024-05-03 1:50PM EDT142.000.600.051.900.00-1164.31%
EA240531C001430002024-05-22 10:56AM EDT143.000.050.051.950.00-11651.86%
EA240531C001440002024-05-23 3:00PM EDT144.000.050.051.950.00-19155.62%
EA240531C001450002024-05-23 3:28PM EDT145.000.200.001.850.00-2357.57%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EA240531P001050002024-05-07 2:03PM EDT105.000.100.002.150.00--1152.15%
EA240531P001100002024-05-23 9:38AM EDT110.000.050.002.150.00-7596130.32%
EA240531P001130002024-05-22 11:27AM EDT113.000.050.002.150.00-50251117.43%
EA240531P001150002024-05-17 11:37AM EDT115.000.120.002.150.00-14108.89%
EA240531P001170002024-05-07 2:36PM EDT117.000.510.002.150.00--15100.39%
EA240531P001180002024-05-13 12:00PM EDT118.000.180.002.150.00-1296.09%
EA240531P001190002024-05-24 10:24AM EDT119.000.050.002.15-1.10-95.65%58391.85%
EA240531P001200002024-05-03 12:52PM EDT120.001.100.001.800.00-202082.76%
EA240531P001210002024-05-10 10:46AM EDT121.000.410.000.400.00-11253.32%
EA240531P001220002024-05-22 9:48AM EDT122.000.050.000.100.00-1543.75%
EA240531P001230002024-05-22 9:47AM EDT123.000.100.052.150.00-11175.34%
EA240531P001240002024-05-22 9:48AM EDT124.000.100.051.950.00-13268.60%
EA240531P001250002024-05-24 11:06AM EDT125.000.040.050.40-0.06-60.00%430048.05%
EA240531P001260002024-05-23 2:20PM EDT126.000.110.051.950.00-12459.96%
EA240531P001270002024-05-23 2:19PM EDT127.000.240.051.950.00-35955.57%
EA240531P001280002024-05-22 1:14PM EDT128.000.170.050.750.00-3010645.70%
EA240531P001290002024-05-24 10:46AM EDT129.000.140.050.15-0.01-6.67%110725.20%
EA240531P001300002024-05-24 11:06AM EDT130.000.120.050.15-0.08-40.00%52721.97%
EA240531P001310002024-05-24 1:57PM EDT131.000.160.100.20-0.17-51.52%72020.12%
EA240531P001320002024-05-24 3:30PM EDT132.000.220.200.30-0.23-51.11%471718.95%
EA240531P001330002024-05-23 2:10PM EDT133.001.000.350.450.00-12312717.68%
EA240531P001340002024-05-24 12:22PM EDT134.000.600.600.75-0.50-45.45%95417.53%