U.S. markets open in 4 hours 49 minutes
F S&P 500
5,752.75 +3.25 (+0.06%) F Dow Jones
42,297.00 -20.00 (-0.05%) F Nasdaq
20,014.75 +24.50 (+0.12%) E-mini Russell 2000 Index Futur
2,204.80 +5.80 (+0.26%) Petróleo
74.23 +0.52 (+0.71%) Oro
2,679.80 +0.60 (+0.02%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA241004C00110000 | 2024-09-24 2:15PM EDT | 110.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA241004C00125000 | 2024-09-24 3:32PM EDT | 125.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA241004C00131000 | 2024-09-23 2:12PM EDT | 131.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA241004C00135000 | 2024-09-27 11:53AM EDT | 135.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA241004C00136000 | 2024-09-23 9:58AM EDT | 136.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA241004C00138000 | 2024-10-03 3:45PM EDT | 138.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA241004C00139000 | 2024-09-18 11:09AM EDT | 139.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA241004C00140000 | 2024-10-01 10:59AM EDT | 140.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EA241004C00141000 | 2024-10-03 1:23PM EDT | 141.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| EA241004C00142000 | 2024-10-03 3:33PM EDT | 142.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| EA241004C00143000 | 2024-10-03 2:15PM EDT | 143.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EA241004C00144000 | 2024-10-03 2:05PM EDT | 144.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA241004C00145000 | 2024-10-03 9:48AM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EA241004C00146000 | 2024-10-03 12:32PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| EA241004C00147000 | 2024-10-03 9:39AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EA241004C00148000 | 2024-10-01 2:08PM EDT | 148.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EA241004C00149000 | 2024-09-27 3:19PM EDT | 149.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| EA241004C00150000 | 2024-10-01 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EA241004C00152500 | 2024-09-18 3:09PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA241004C00155000 | 2024-09-20 9:30AM EDT | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EA241004C00157500 | 2024-09-20 10:59AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA241004C00160000 | 2024-09-19 2:21PM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA241004C00165000 | 2024-09-03 3:35PM EDT | 165.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 21 | 21 | 190.04% |
Opciones de ventapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA241004P00115000 | 2024-09-23 12:41PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA241004P00120000 | 2024-09-16 10:29AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA241004P00123000 | 2024-09-23 12:38PM EDT | 123.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EA241004P00124000 | 2024-09-23 12:38PM EDT | 124.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EA241004P00125000 | 2024-09-30 3:37PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA241004P00126000 | 2024-09-23 12:38PM EDT | 126.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EA241004P00128000 | 2024-09-23 12:42PM EDT | 128.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA241004P00130000 | 2024-09-20 2:11PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| EA241004P00134000 | 2024-10-01 11:08AM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA241004P00135000 | 2024-10-03 9:48AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| EA241004P00136000 | 2024-09-24 1:52PM EDT | 136.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA241004P00137000 | 2024-10-01 10:34AM EDT | 137.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| EA241004P00138000 | 2024-10-03 3:55PM EDT | 138.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| EA241004P00139000 | 2024-10-02 3:43PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EA241004P00140000 | 2024-10-03 2:03PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| EA241004P00141000 | 2024-10-03 3:54PM EDT | 141.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| EA241004P00142000 | 2024-10-03 1:00PM EDT | 142.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EA241004P00143000 | 2024-10-03 3:47PM EDT | 143.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| EA241004P00144000 | 2024-10-03 3:58PM EDT | 144.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| EA241004P00145000 | 2024-10-03 3:07PM EDT | 145.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EA241004P00146000 | 2024-10-03 2:52PM EDT | 146.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EA241004P00147000 | 2024-09-20 3:30PM EDT | 147.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA241004P00148000 | 2024-09-23 1:37PM EDT | 148.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EA241004P00150000 | 2024-08-26 11:03AM EDT | 150.00 | 3.69 | 8.10 | 8.50 | 0.00 | - | - | 0 | 0.00% |
| EA241004P00155000 | 2024-10-03 2:52PM EDT | 155.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA241004P00165000 | 2024-09-23 2:12PM EDT | 165.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.