Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:13PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117C00065000 | 2023-05-30 11:21AM EDT | 65.00 | 66.65 | 69.80 | 71.60 | 0.00 | - | 1 | 0 | 0.00% |
| EA250117C00070000 | 2023-03-24 3:14PM EDT | 70.00 | 54.68 | 64.50 | 66.00 | 0.00 | - | 1 | 1 | 0.00% |
| EA250117C00075000 | 2023-11-27 2:37PM EDT | 75.00 | 66.80 | 63.30 | 67.80 | 0.00 | - | 3 | 3 | 63.07% |
| EA250117C00080000 | 2023-11-17 10:45AM EDT | 80.00 | 57.70 | 62.00 | 64.20 | 0.00 | - | 2 | 5 | 71.85% |
| EA250117C00085000 | 2024-06-04 1:24PM EDT | 85.00 | 52.28 | 54.20 | 58.00 | 0.00 | - | 1 | 1 | 55.66% |
| EA250117C00090000 | 2024-05-07 1:14PM EDT | 90.00 | 44.58 | 49.50 | 53.20 | 0.00 | - | 2 | 8 | 51.86% |
| EA250117C00095000 | 2023-05-12 11:34AM EDT | 95.00 | 40.70 | 41.10 | 41.80 | 0.00 | - | 1 | 11 | 0.00% |
| EA250117C00100000 | 2024-06-04 1:56PM EDT | 100.00 | 39.40 | 40.10 | 44.00 | 0.00 | - | 1 | 153 | 52.83% |
| EA250117C00105000 | 2024-03-07 1:20PM EDT | 105.00 | 36.30 | 30.30 | 34.00 | 0.00 | - | 1 | 27 | 26.18% |
| EA250117C00110000 | 2024-05-17 12:39PM EDT | 110.00 | 23.80 | 32.60 | 33.40 | 0.00 | - | 2 | 106 | 40.48% |
| EA250117C00115000 | 2024-05-17 2:14PM EDT | 115.00 | 19.40 | 28.30 | 29.60 | 0.00 | - | 20 | 33 | 39.34% |
| EA250117C00120000 | 2024-05-20 11:41AM EDT | 120.00 | 16.00 | 24.20 | 25.90 | 0.00 | - | 1 | 114 | 37.97% |
| EA250117C00125000 | 2024-05-22 12:24PM EDT | 125.00 | 17.40 | 20.20 | 20.70 | 0.00 | - | 1 | 225 | 32.20% |
| EA250117C00130000 | 2024-05-28 12:39PM EDT | 130.00 | 13.57 | 16.60 | 17.10 | 0.00 | - | 1 | 495 | 30.38% |
| EA250117C00135000 | 2024-06-04 3:45PM EDT | 135.00 | 12.30 | 13.40 | 13.80 | 0.00 | - | 3 | 531 | 28.72% |
| EA250117C00140000 | 2024-06-05 2:52PM EDT | 140.00 | 10.20 | 10.50 | 11.00 | 0.00 | - | 221 | 1,025 | 27.58% |
| EA250117C00145000 | 2024-06-05 12:31PM EDT | 145.00 | 8.00 | 7.90 | 8.20 | 0.00 | - | 2 | 399 | 25.69% |
| EA250117C00150000 | 2024-05-31 12:50PM EDT | 150.00 | 3.50 | 5.80 | 6.20 | 0.00 | - | 1 | 1,117 | 24.87% |
| EA250117C00155000 | 2024-06-03 9:49AM EDT | 155.00 | 3.20 | 4.20 | 4.50 | 0.00 | - | 28 | 308 | 23.96% |
| EA250117C00160000 | 2024-06-05 1:48PM EDT | 160.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 1 | 817 | 23.27% |
| EA250117C00165000 | 2024-05-30 2:37PM EDT | 165.00 | 1.10 | 2.00 | 2.20 | 0.00 | - | 1 | 213 | 22.61% |
| EA250117C00170000 | 2024-06-05 11:11AM EDT | 170.00 | 1.37 | 1.30 | 2.10 | 0.00 | - | 122 | 161 | 24.56% |
| EA250117C00175000 | 2024-06-05 11:22AM EDT | 175.00 | 0.81 | 0.80 | 1.00 | 0.00 | - | 1 | 567 | 21.79% |
| EA250117C00180000 | 2024-06-03 12:57PM EDT | 180.00 | 0.50 | 0.50 | 0.70 | 0.00 | - | 1 | 156 | 21.79% |
| EA250117C00185000 | 2024-04-09 10:44AM EDT | 185.00 | 0.55 | 0.10 | 0.40 | 0.00 | - | 4 | 13 | 21.02% |
| EA250117C00190000 | 2024-02-07 1:09PM EDT | 190.00 | 0.65 | 0.60 | 0.95 | 0.00 | - | 6 | 47 | 26.77% |
| EA250117C00195000 | 2024-05-24 11:38AM EDT | 195.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 2 | 121 | 21.39% |
| EA250117C00200000 | 2024-06-05 3:48PM EDT | 200.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 233 | 22.66% |
| EA250117C00210000 | 2024-06-06 9:53AM EDT | 210.00 | 0.12 | 0.00 | 1.45 | -0.13 | -52.00% | 2 | 9 | 35.97% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117P00055000 | 2024-05-10 9:30AM EDT | 55.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 74 | 50.78% |
| EA250117P00060000 | 2024-05-23 9:30AM EDT | 60.00 | 0.20 | 0.05 | 2.15 | 0.00 | - | 1 | 45 | 66.48% |
| EA250117P00065000 | 2024-02-08 3:33PM EDT | 65.00 | 0.40 | 0.05 | 1.65 | 0.00 | - | 1 | 14 | 57.62% |
| EA250117P00070000 | 2023-02-03 11:47AM EDT | 70.00 | 2.55 | 1.94 | 2.28 | 0.00 | - | 5 | 5 | 64.97% |
| EA250117P00075000 | 2024-05-10 10:17AM EDT | 75.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 13 | 115 | 42.43% |
| EA250117P00080000 | 2024-05-07 12:50PM EDT | 80.00 | 0.60 | 0.05 | 0.60 | 0.00 | - | 50 | 115 | 40.60% |
| EA250117P00085000 | 2024-05-02 2:08PM EDT | 85.00 | 0.90 | 0.20 | 1.25 | 0.00 | - | 11 | 82 | 43.07% |
| EA250117P00090000 | 2024-05-20 3:13PM EDT | 90.00 | 0.80 | 0.20 | 0.60 | 0.00 | - | 10 | 466 | 32.98% |
| EA250117P00095000 | 2024-05-22 9:54AM EDT | 95.00 | 0.81 | 0.35 | 0.70 | 0.00 | - | 4 | 561 | 30.42% |
| EA250117P00100000 | 2024-05-21 11:05AM EDT | 100.00 | 1.35 | 0.65 | 0.90 | 0.00 | - | 3 | 5,634 | 28.57% |
| EA250117P00105000 | 2024-05-21 11:19AM EDT | 105.00 | 1.80 | 0.90 | 1.15 | 0.00 | - | 2 | 579 | 26.70% |
| EA250117P00110000 | 2024-06-05 3:53PM EDT | 110.00 | 1.42 | 1.25 | 1.45 | 0.00 | - | 7 | 3,723 | 24.76% |
| EA250117P00115000 | 2024-06-04 3:25PM EDT | 115.00 | 2.20 | 1.70 | 1.90 | 0.00 | - | 4 | 568 | 23.10% |
| EA250117P00120000 | 2024-06-04 3:25PM EDT | 120.00 | 3.05 | 2.40 | 2.60 | 0.00 | - | 4 | 1,267 | 21.83% |
| EA250117P00125000 | 2024-06-06 11:10AM EDT | 125.00 | 3.50 | 3.20 | 3.50 | -0.30 | -7.89% | 1 | 1,073 | 20.48% |
| EA250117P00130000 | 2024-06-05 3:37PM EDT | 130.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 238 | 1,298 | 19.68% |
| EA250117P00135000 | 2024-05-24 3:36PM EDT | 135.00 | 7.70 | 6.20 | 6.50 | 0.00 | - | 38 | 254 | 18.41% |
| EA250117P00140000 | 2024-05-24 1:25PM EDT | 140.00 | 10.13 | 8.20 | 8.60 | 0.00 | - | 2 | 291 | 17.26% |
| EA250117P00145000 | 2024-05-24 1:22PM EDT | 145.00 | 12.99 | 10.70 | 11.30 | 0.00 | - | 2 | 503 | 16.28% |
| EA250117P00150000 | 2024-05-24 1:22PM EDT | 150.00 | 16.31 | 13.80 | 14.20 | 0.00 | - | 2 | 111 | 14.29% |
| EA250117P00155000 | 2024-05-31 1:10PM EDT | 155.00 | 25.66 | 17.00 | 18.20 | 0.00 | - | 2 | 2 | 13.76% |
| EA250117P00160000 | 2024-01-29 1:13PM EDT | 160.00 | 22.90 | 20.90 | 21.30 | 0.00 | - | 21 | 29 | 0.00% |
| EA250117P00170000 | 2022-10-31 11:58AM EDT | 170.00 | 45.60 | 43.25 | 44.20 | 0.00 | - | - | 1 | 51.04% |
| EA250117P00175000 | 2022-11-04 9:34AM EDT | 175.00 | 48.30 | 43.25 | 44.05 | 0.00 | - | 10 | 10 | 41.87% |
| EA250117P00180000 | 2023-09-06 9:55AM EDT | 180.00 | 59.10 | 58.00 | 59.00 | 0.00 | - | 1 | 0 | 67.99% |
| EA250117P00185000 | 2022-11-11 1:15PM EDT | 185.00 | 55.05 | 59.75 | 60.80 | 0.00 | - | 10 | 0 | 62.77% |
© 2024 Yahoo. Todos los derechos reservados.