Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:47AM EDT. Mercado abierto.
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240607C00110000 | 2024-05-10 10:17AM EDT | 110.00 | 17.08 | 26.40 | 29.40 | 0.00 | - | - | 3 | 161.33% |
| EA240607C00120000 | 2024-05-10 10:17AM EDT | 120.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| EA240607C00121000 | 2024-05-08 3:06PM EDT | 121.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EA240607C00124000 | 2024-05-29 9:56AM EDT | 124.00 | 8.40 | 13.00 | 16.10 | 0.00 | - | - | 1 | 127.25% |
| EA240607C00125000 | 2024-05-09 12:33PM EDT | 125.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| EA240607C00126000 | 2024-05-30 10:10AM EDT | 126.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| EA240607C00127000 | 2024-05-30 10:10AM EDT | 127.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| EA240607C00128000 | 2024-06-05 9:39AM EDT | 128.00 | 9.90 | 9.10 | 10.60 | 0.00 | - | 1 | 17 | 59.77% |
| EA240607C00129000 | 2024-06-05 3:54PM EDT | 129.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| EA240607C00130000 | 2024-06-05 10:36AM EDT | 130.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| EA240607C00131000 | 2024-06-04 9:57AM EDT | 131.00 | 2.93 | 6.20 | 0.00 | 0.00 | - | 1 | 423 | 0.00% |
| EA240607C00132000 | 2024-06-05 3:15PM EDT | 132.00 | 5.50 | 5.20 | 0.00 | 0.00 | - | 3 | 394 | 0.00% |
| EA240607C00133000 | 2024-06-05 2:43PM EDT | 133.00 | 4.50 | 3.00 | 7.10 | 0.00 | - | 601 | 753 | 108.35% |
| EA240607C00134000 | 2024-06-05 9:49AM EDT | 134.00 | 2.80 | 3.30 | 4.50 | 0.00 | - | 1 | 38 | 53.27% |
| EA240607C00135000 | 2024-06-05 9:49AM EDT | 135.00 | 1.80 | 2.40 | 3.40 | 0.00 | - | 1 | 67 | 42.14% |
| EA240607C00136000 | 2024-06-05 1:19PM EDT | 136.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 48 | 49 | 0.00% |
| EA240607C00137000 | 2024-06-05 3:51PM EDT | 137.00 | 1.15 | 1.10 | 1.55 | 0.00 | - | 346 | 291 | 28.32% |
| EA240607C00138000 | 2024-06-05 3:59PM EDT | 138.00 | 0.87 | 0.50 | 0.95 | 0.00 | - | 151 | 141 | 26.51% |
| EA240607C00139000 | 2024-06-05 3:56PM EDT | 139.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 3.13% |
| EA240607C00140000 | 2024-06-06 9:30AM EDT | 140.00 | 0.25 | 0.00 | 0.00 | +0.05 | +33.33% | 1 | 15 | 6.25% |
| EA240607C00141000 | 2024-06-05 9:38AM EDT | 141.00 | 0.29 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 44.73% |
| EA240607C00142000 | 2024-05-06 11:53AM EDT | 142.00 | 0.69 | 0.05 | 1.00 | 0.00 | - | - | 15 | 62.84% |
| EA240607C00144000 | 2024-05-31 1:30PM EDT | 144.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 55.08% |
| EA240607C00145000 | 2024-06-05 1:17PM EDT | 145.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1,425 | 60.74% |
| EA240607C00149000 | 2024-06-03 10:07AM EDT | 149.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 82.03% |
| EA240607C00150000 | 2024-06-04 9:54AM EDT | 150.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 123.88% |
| EA240607C00152500 | 2024-06-04 3:57PM EDT | 152.50 | 0.05 | 0.00 | 2.50 | 0.00 | - | 11 | 13 | 138.43% |
| EA240607C00155000 | 2024-06-04 2:11PM EDT | 155.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| EA240607C00165000 | 2024-05-06 1:58PM EDT | 165.00 | 1.40 | 0.00 | 1.35 | 0.00 | - | - | 1 | 172.07% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240607P00105000 | 2024-05-07 10:36AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EA240607P00110000 | 2024-06-03 12:18PM EDT | 110.00 | 0.04 | 0.00 | 2.50 | 0.00 | - | 10 | 59 | 250.78% |
| EA240607P00113000 | 2024-06-03 12:34PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 283 | 286 | 50.00% |
| EA240607P00114000 | 2024-06-03 10:51AM EDT | 114.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 162.70% |
| EA240607P00115000 | 2024-06-03 11:11AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| EA240607P00116000 | 2024-06-03 3:56PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 113 | 50.00% |
| EA240607P00117000 | 2024-06-04 11:59AM EDT | 117.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 16 | 132 | 198.44% |
| EA240607P00118000 | 2024-06-04 9:51AM EDT | 118.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| EA240607P00119000 | 2024-06-04 3:08PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| EA240607P00120000 | 2024-06-05 10:47AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| EA240607P00122000 | 2024-05-31 12:53PM EDT | 122.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| EA240607P00123000 | 2024-05-24 1:31PM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| EA240607P00124000 | 2024-06-05 2:03PM EDT | 124.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 28 | 102.34% |
| EA240607P00125000 | 2024-06-05 9:49AM EDT | 125.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 82 | 138 | 104.00% |
| EA240607P00126000 | 2024-05-31 1:12PM EDT | 126.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 1 | 6 | 125.39% |
| EA240607P00127000 | 2024-06-05 9:49AM EDT | 127.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 145 | 179 | 84.28% |
| EA240607P00128000 | 2024-06-05 2:24PM EDT | 128.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 78.13% |
| EA240607P00129000 | 2024-06-04 3:58PM EDT | 129.00 | 0.11 | 0.05 | 2.25 | 0.00 | - | 1 | 150 | 104.83% |
| EA240607P00130000 | 2024-06-05 12:28PM EDT | 130.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 20 | 359 | 66.99% |
| EA240607P00131000 | 2024-06-05 9:42AM EDT | 131.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 13 | 90 | 60.64% |
| EA240607P00132000 | 2024-06-04 3:52PM EDT | 132.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 11 | 28 | 53.03% |
| EA240607P00133000 | 2024-06-05 9:32AM EDT | 133.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 34 | 60.35% |
| EA240607P00134000 | 2024-06-05 3:55PM EDT | 134.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 85 | 106 | 65.58% |
| EA240607P00135000 | 2024-06-05 3:34PM EDT | 135.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 152 | 140 | 44.53% |
| EA240607P00136000 | 2024-06-05 10:54AM EDT | 136.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 9 | 20 | 34.57% |
| EA240607P00137000 | 2024-06-05 2:28PM EDT | 137.00 | 0.55 | 0.35 | 0.75 | 0.00 | - | 24 | 29 | 26.51% |
| EA240607P00138000 | 2024-06-05 1:32PM EDT | 138.00 | 0.95 | 0.65 | 1.25 | 0.00 | - | 4 | 14 | 27.25% |
© 2024 Yahoo. Todos los derechos reservados.