Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:12PM EDT. Mercado abierto.
Opciones de comprapor14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240614C00120000 | 2024-06-04 11:52AM EDT | 120.00 | 13.93 | - | - | 0.00 | - | - | - | 0.00% |
| EA240614C00126000 | 2024-05-20 10:48AM EDT | 126.00 | 3.10 | 10.60 | 13.80 | 0.00 | - | 1 | 4 | 73.58% |
| EA240614C00127000 | 2024-06-04 3:50PM EDT | 127.00 | 10.08 | 9.80 | 12.60 | 0.00 | - | 1 | 1 | 66.46% |
| EA240614C00128000 | 2024-06-04 3:50PM EDT | 128.00 | 9.13 | 8.60 | 11.50 | 0.00 | - | 1 | 13 | 61.04% |
| EA240614C00129000 | 2024-05-31 12:50PM EDT | 129.00 | 2.80 | 8.30 | 11.20 | 0.00 | - | 1 | 13 | 67.82% |
| EA240614C00130000 | 2024-05-29 3:57PM EDT | 130.00 | 3.51 | 7.20 | 9.60 | 0.00 | - | 1 | 4 | 54.88% |
| EA240614C00131000 | 2024-05-31 12:51PM EDT | 131.00 | 1.61 | 7.30 | 9.50 | 0.00 | - | 10 | 14 | 63.55% |
| EA240614C00132000 | 2024-06-05 9:52AM EDT | 132.00 | 6.10 | 6.40 | 7.40 | +0.26 | +4.45% | 1 | 151 | 44.04% |
| EA240614C00133000 | 2024-06-05 12:35PM EDT | 133.00 | 5.25 | 5.60 | 5.80 | 0.00 | - | 2 | 37 | 31.28% |
| EA240614C00134000 | 2024-06-05 12:35PM EDT | 134.00 | 4.25 | 4.60 | 4.90 | -0.15 | -3.41% | 1 | 16 | 28.98% |
| EA240614C00135000 | 2024-06-05 9:42AM EDT | 135.00 | 3.95 | 3.80 | 4.00 | 0.00 | - | 6 | 19 | 26.34% |
| EA240614C00136000 | 2024-06-06 10:19AM EDT | 136.00 | 3.45 | 3.00 | 3.20 | +0.58 | +20.21% | 4 | 10 | 24.59% |
| EA240614C00137000 | 2024-06-06 11:37AM EDT | 137.00 | 2.35 | 2.35 | 2.45 | +0.40 | +20.51% | 9 | 11 | 22.78% |
| EA240614C00138000 | 2024-06-06 11:37AM EDT | 138.00 | 1.75 | 1.70 | 1.85 | +0.35 | +25.00% | 19 | 23 | 21.92% |
| EA240614C00139000 | 2024-06-06 11:37AM EDT | 139.00 | 1.25 | 1.20 | 1.35 | -0.10 | -7.41% | 22 | 32 | 21.27% |
| EA240614C00140000 | 2024-06-05 3:59PM EDT | 140.00 | 0.91 | 0.85 | 0.95 | 0.00 | - | 44 | 26 | 20.75% |
| EA240614C00141000 | 2024-06-05 12:46PM EDT | 141.00 | 0.70 | - | - | 0.00 | - | - | - | 0.00% |
| EA240614C00142000 | 2024-06-05 11:03AM EDT | 142.00 | 0.32 | - | - | 0.00 | - | - | - | 0.00% |
| EA240614C00144000 | 2024-05-24 11:00AM EDT | 144.00 | 0.75 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 22.12% |
| EA240614C00145000 | 2024-05-07 11:16AM EDT | 145.00 | 0.54 | 0.10 | 0.20 | 0.00 | - | - | 18 | 23.24% |
Opciones de ventapor14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240614P00105000 | 2024-05-13 11:20AM EDT | 105.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 103.42% |
| EA240614P00110000 | 2024-05-08 12:03PM EDT | 110.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 72.66% |
| EA240614P00115000 | 2024-05-08 3:01PM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 74.22% |
| EA240614P00116000 | 2024-05-08 2:36PM EDT | 116.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 71.39% |
| EA240614P00117000 | 2024-05-08 3:25PM EDT | 117.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 20 | 68.56% |
| EA240614P00118000 | 2024-06-05 9:49AM EDT | 118.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 110 | 60.25% |
| EA240614P00119000 | 2024-05-08 3:25PM EDT | 119.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | - | 20 | 63.77% |
| EA240614P00120000 | 2024-06-04 11:52AM EDT | 120.00 | 0.06 | 0.05 | 0.55 | 0.00 | - | 4 | 6 | 57.13% |
| EA240614P00122000 | 2024-05-31 1:03PM EDT | 122.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 55.23% |
| EA240614P00123000 | 2024-05-31 3:42PM EDT | 123.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | 2 | 14 | 56.84% |
| EA240614P00124000 | 2024-06-04 11:18AM EDT | 124.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 5 | 10 | 46.19% |
| EA240614P00125000 | 2024-06-03 9:36AM EDT | 125.00 | 0.17 | 0.05 | 0.55 | 0.00 | - | 1 | 14 | 50.83% |
| EA240614P00126000 | 2024-05-17 9:47AM EDT | 126.00 | 1.28 | 0.05 | 0.55 | 0.00 | - | 2 | 0 | 47.75% |
| EA240614P00127000 | 2024-05-31 12:47PM EDT | 127.00 | 0.90 | 0.05 | 0.10 | 0.00 | - | 11 | 16 | 29.98% |
| EA240614P00128000 | 2024-06-05 12:43PM EDT | 128.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 29.98% |
| EA240614P00129000 | 2024-06-05 12:43PM EDT | 129.00 | 0.14 | 0.05 | 0.50 | 0.00 | - | 11 | 45 | 37.40% |
| EA240614P00130000 | 2024-06-04 3:52PM EDT | 130.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 3 | 209 | 24.90% |
| EA240614P00131000 | 2024-06-04 3:26PM EDT | 131.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 22.36% |
| EA240614P00132000 | 2024-06-06 10:39AM EDT | 132.00 | 0.20 | 0.10 | 0.20 | -0.22 | -52.38% | 10 | 12 | 21.29% |
| EA240614P00133000 | 2024-06-05 2:30PM EDT | 133.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 11 | 37 | 19.73% |
| EA240614P00134000 | 2024-06-04 3:51PM EDT | 134.00 | 0.82 | - | - | 0.00 | - | - | - | 0.00% |
| EA240614P00135000 | 2024-06-05 2:12PM EDT | 135.00 | 0.57 | 0.50 | 0.75 | 0.00 | - | - | - | 21.68% |
© 2024 Yahoo. Todos los derechos reservados.