U.S. markets closed
F S&P 500
5,243.00 -3.25 (-0.06%) F Dow Jones
39,631.00 -11.00 (-0.03%) F Nasdaq
18,246.00 -9.00 (-0.05%) E-mini Russell 2000 Index Futur
2,067.80 -0.10 (-0.00%) Petróleo
78.04 -0.22 (-0.28%) Oro
2,367.40 -7.60 (-0.32%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517C00115000 | 2024-05-02 10:48AM EDT | 115.00 | 13.20 | 10.40 | 14.20 | 0.00 | - | 3 | 16 | 103.08% |
| EA240517C00117000 | 2024-05-01 1:32PM EDT | 117.00 | 12.40 | 8.30 | 12.20 | 0.00 | - | - | 4 | 92.48% |
| EA240517C00120000 | 2024-05-03 12:02PM EDT | 120.00 | 6.30 | 5.70 | 7.60 | -4.60 | -42.20% | 2 | 25 | 41.41% |
| EA240517C00121000 | 2024-04-29 3:02PM EDT | 121.00 | 8.10 | 4.80 | 8.30 | -0.10 | -1.22% | 1 | 5 | 72.39% |
| EA240517C00122000 | 2024-05-01 2:34PM EDT | 122.00 | 6.40 | 5.20 | 7.30 | -1.80 | -21.95% | 2 | 10 | 66.65% |
| EA240517C00123000 | 2024-05-02 1:30PM EDT | 123.00 | 4.41 | 4.30 | 5.00 | -2.49 | -36.09% | 1 | 6 | 37.18% |
| EA240517C00124000 | 2024-05-09 10:18AM EDT | 124.00 | 3.60 | 3.30 | 3.70 | 0.00 | - | 2 | 0 | 26.22% |
| EA240517C00125000 | 2024-05-01 2:44PM EDT | 125.00 | 2.48 | 2.55 | 2.80 | -3.82 | -60.63% | 1 | 110 | 23.15% |
| EA240517C00126000 | 2024-04-22 10:43AM EDT | 126.00 | 1.75 | 1.85 | 2.00 | -3.55 | -66.98% | 17 | 43 | 20.92% |
| EA240517C00127000 | 2024-04-30 3:04PM EDT | 127.00 | 1.25 | 1.20 | 1.35 | -2.55 | -67.11% | 32 | 88 | 19.68% |
| EA240517C00128000 | 2024-05-03 9:33AM EDT | 128.00 | 0.75 | 0.75 | 0.90 | -4.09 | -84.50% | 18 | 158 | 19.68% |
| EA240517C00129000 | 2024-05-03 9:32AM EDT | 129.00 | 0.50 | 0.45 | 0.55 | -3.50 | -87.50% | 5 | 34 | 19.39% |
| EA240517C00130000 | 2024-05-06 10:05AM EDT | 130.00 | 0.28 | 0.20 | 0.35 | -3.52 | -92.63% | 12 | 903 | 19.97% |
| EA240517C00131000 | 2024-05-06 9:33AM EDT | 131.00 | 0.18 | 0.10 | 0.25 | -2.32 | -92.80% | 5 | 40 | 21.49% |
| EA240517C00132000 | 2024-05-02 3:55PM EDT | 132.00 | 0.05 | 0.05 | 0.15 | -2.25 | -97.83% | 1 | 175 | 21.78% |
| EA240517C00133000 | 2024-05-02 9:37AM EDT | 133.00 | 0.32 | 0.05 | 0.30 | -1.53 | -82.70% | 1 | 97 | 30.08% |
| EA240517C00134000 | 2024-05-03 3:59PM EDT | 134.00 | 0.10 | 0.05 | 0.15 | -2.00 | -95.24% | 1 | 19 | 28.03% |
| EA240517C00135000 | 2024-05-06 9:53AM EDT | 135.00 | 0.07 | 0.05 | 0.15 | -1.68 | -96.00% | 17 | 1,025 | 31.06% |
| EA240517C00136000 | 2024-05-06 9:33AM EDT | 136.00 | 0.09 | 0.05 | 0.30 | -1.01 | -91.82% | 1 | 254 | 40.04% |
| EA240517C00137000 | 2024-05-01 3:20PM EDT | 137.00 | 0.05 | 0.05 | 1.35 | -1.10 | -95.65% | 12 | 102 | 55.23% |
| EA240517C00138000 | 2024-05-03 1:14PM EDT | 138.00 | 0.03 | 0.05 | 0.30 | -0.87 | -96.67% | 4 | 95 | 46.29% |
| EA240517C00139000 | 2024-05-08 9:44AM EDT | 139.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | - | 13 | 62.16% |
| EA240517C00140000 | 2024-05-03 11:21AM EDT | 140.00 | 0.05 | 0.00 | 0.25 | -0.57 | -91.94% | 3 | 466 | 50.05% |
| EA240517C00141000 | 2024-05-01 12:12PM EDT | 141.00 | 0.51 | 0.00 | 0.30 | +0.01 | +2.00% | 15 | 21 | 55.08% |
| EA240517C00142000 | 2024-05-10 3:21PM EDT | 142.00 | 0.49 | 0.00 | 0.30 | +0.07 | +16.67% | 15 | 38 | 50.10% |
| EA240517C00143000 | 2024-05-07 3:48PM EDT | 143.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 34 | 58.30% |
| EA240517C00145000 | 2024-05-03 9:45AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | -0.17 | -62.96% | 2 | 409 | 53.71% |
| EA240517C00150000 | 2024-04-02 9:37AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 25.00% |
| EA240517C00160000 | 2024-05-03 2:27PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 1 | 13 | 71.09% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517P00095000 | 2024-05-07 1:49PM EDT | 95.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 36 | 152.93% |
| EA240517P00105000 | 2024-04-18 1:17PM EDT | 105.00 | 0.12 | 0.00 | 0.20 | -0.07 | -36.84% | 5 | 10 | 75.39% |
| EA240517P00110000 | 2024-05-03 1:14PM EDT | 110.00 | 0.05 | 0.00 | 1.35 | -0.15 | -75.00% | 1 | 139 | 89.75% |
| EA240517P00114000 | 2024-04-22 11:24AM EDT | 114.00 | 0.05 | 0.00 | 1.25 | -0.48 | -90.57% | 1 | 4 | 71.29% |
| EA240517P00115000 | 2024-04-24 11:53AM EDT | 115.00 | 0.06 | 0.00 | 1.20 | -0.52 | -89.66% | 1 | 84 | 66.31% |
| EA240517P00116000 | 2024-04-30 2:50PM EDT | 116.00 | 0.66 | 0.05 | 1.20 | 0.00 | - | - | 5 | 62.94% |
| EA240517P00117000 | 2024-05-01 12:32PM EDT | 117.00 | 0.70 | 0.05 | 1.25 | 0.00 | - | - | 2 | 59.47% |
| EA240517P00119000 | 2024-05-03 3:00PM EDT | 119.00 | 0.10 | 0.05 | 0.30 | -0.63 | -86.30% | 15 | 44 | 40.23% |
| EA240517P00120000 | 2024-05-03 2:49PM EDT | 120.00 | 0.11 | 0.05 | 0.15 | -0.76 | -87.36% | 15 | 659 | 30.57% |
| EA240517P00121000 | 2024-05-03 11:59AM EDT | 121.00 | 0.11 | 0.10 | 0.15 | -0.90 | -89.11% | 3 | 20 | 27.15% |
| EA240517P00122000 | 2024-05-06 9:54AM EDT | 122.00 | 0.15 | 0.10 | 0.20 | -1.35 | -90.00% | 4 | 29 | 25.49% |
| EA240517P00123000 | 2024-05-10 10:28AM EDT | 123.00 | 0.30 | 0.10 | 0.20 | -0.45 | -60.00% | 3 | 38 | 21.73% |
| EA240517P00124000 | 2024-04-23 2:46PM EDT | 124.00 | 0.28 | 0.20 | 0.30 | -1.98 | -87.61% | 11 | 58 | 20.46% |
| EA240517P00125000 | 2024-05-03 2:49PM EDT | 125.00 | 0.50 | 0.35 | 0.45 | -1.50 | -75.00% | 35 | 311 | 19.19% |
| EA240517P00126000 | 2024-05-03 3:36PM EDT | 126.00 | 0.65 | 0.60 | 0.75 | -1.65 | -71.74% | 59 | 47 | 19.12% |
| EA240517P00127000 | 2024-05-06 9:54AM EDT | 127.00 | 1.20 | 0.95 | 1.10 | -2.50 | -67.57% | 20 | 123 | 17.97% |
| EA240517P00128000 | 2024-05-03 2:27PM EDT | 128.00 | 1.55 | 1.45 | 1.65 | -1.52 | -49.51% | 56 | 187 | 17.92% |
| EA240517P00129000 | 2024-05-03 2:27PM EDT | 129.00 | 2.60 | 2.10 | 2.35 | -0.83 | -24.20% | 2 | 61 | 18.26% |
| EA240517P00130000 | 2024-05-06 9:53AM EDT | 130.00 | 3.20 | 2.90 | 3.20 | -0.90 | -21.95% | 5 | 629 | 19.75% |
| EA240517P00131000 | 2024-04-29 11:51AM EDT | 131.00 | 4.00 | 2.10 | 4.20 | -0.90 | -18.37% | 6 | 19 | 23.78% |
| EA240517P00132000 | 2024-04-29 10:19AM EDT | 132.00 | 5.60 | 3.00 | 6.40 | 0.00 | - | - | 0 | 51.88% |
| EA240517P00133000 | 2024-05-08 11:50AM EDT | 133.00 | 5.30 | 4.70 | 7.00 | 0.00 | - | - | 0 | 49.12% |
| EA240517P00134000 | 2024-05-06 3:59PM EDT | 134.00 | 5.40 | 5.00 | 8.90 | 0.00 | - | - | 0 | 70.31% |
| EA240517P00135000 | 2024-04-25 12:41PM EDT | 135.00 | 8.20 | 6.00 | 9.90 | -0.50 | -5.75% | 4 | 133 | 74.95% |
| EA240517P00138000 | 2024-05-07 10:20AM EDT | 138.00 | 7.70 | 9.00 | 12.70 | 0.00 | - | - | 0 | 84.13% |
| EA240517P00140000 | 2024-05-08 3:23PM EDT | 140.00 | 14.00 | 11.00 | 14.90 | 0.00 | - | 104 | 1 | 96.14% |
© 2024 Yahoo. Todos los derechos reservados.