Mercados españoles abiertos en 7 hrs 27 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0717 -0,0001 (-0,01%) Petróleo Brent
83,44 0,00 (0,00%) Bitcoin EUR
53.973,91 -2.516,95 (-4,46%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503C00119000 | 2024-04-04 1:23PM EDT | 119.00 | 13.20 | 7.40 | 11.50 | 0.00 | - | 4 | 3 | 60.25% |
| EA240503C00120000 | 2024-04-16 12:34PM EDT | 120.00 | 7.70 | 6.60 | 10.50 | 0.00 | - | - | 1 | 60.06% |
| EA240503C00124000 | 2024-04-29 9:33AM EDT | 124.00 | 4.80 | 2.90 | 4.60 | 0.00 | - | 1 | 4 | 39.06% |
| EA240503C00125000 | 2024-05-01 9:30AM EDT | 125.00 | 2.30 | 3.10 | 3.60 | 0.00 | - | 1 | 13 | 32.86% |
| EA240503C00126000 | 2024-05-01 9:56AM EDT | 126.00 | 1.75 | 2.35 | 2.70 | +0.10 | +6.06% | 30 | 43 | 29.10% |
| EA240503C00127000 | 2024-05-01 2:57PM EDT | 127.00 | 2.45 | 1.65 | 1.90 | +1.45 | +145.00% | 17 | 322 | 26.47% |
| EA240503C00128000 | 2024-04-30 1:23PM EDT | 128.00 | 1.92 | 0.95 | 1.25 | +1.32 | +220.00% | 2 | 412 | 25.00% |
| EA240503C00129000 | 2024-05-01 11:24AM EDT | 129.00 | 1.03 | 0.60 | 0.75 | +0.68 | +194.29% | 4 | 124 | 23.93% |
| EA240503C00130000 | 2024-05-01 2:57PM EDT | 130.00 | 0.77 | 0.30 | 0.40 | +0.67 | +670.00% | 21 | 184 | 23.00% |
| EA240503C00131000 | 2024-04-29 3:19PM EDT | 131.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 9 | 714 | 22.75% |
| EA240503C00132000 | 2024-05-01 2:51PM EDT | 132.00 | 0.20 | 0.00 | 0.10 | +0.03 | +17.65% | 7 | 101 | 23.15% |
| EA240503C00133000 | 2024-05-01 3:27PM EDT | 133.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 6 | 325 | 30.37% |
| EA240503C00134000 | 2024-05-01 2:53PM EDT | 134.00 | 0.14 | 0.00 | 1.20 | +0.09 | +180.00% | 10 | 77 | 52.83% |
| EA240503C00135000 | 2024-04-24 3:50PM EDT | 135.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 72.95% |
| EA240503C00136000 | 2024-05-01 3:29PM EDT | 136.00 | 0.10 | 0.00 | 1.20 | -0.40 | -80.00% | 6 | 55 | 63.53% |
| EA240503C00137000 | 2024-04-12 12:19PM EDT | 137.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 9 | 11 | 84.38% |
| EA240503C00138000 | 2024-05-01 2:38PM EDT | 138.00 | 0.89 | 0.00 | 1.20 | +0.59 | +196.67% | 9 | 219 | 73.54% |
| EA240503C00139000 | 2024-04-11 3:34PM EDT | 139.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 22 | 81.25% |
| EA240503C00140000 | 2024-05-01 1:51PM EDT | 140.00 | 1.40 | 0.00 | 1.35 | +1.31 | +1,455.56% | 1 | 1,119 | 86.08% |
| EA240503C00141000 | 2024-04-05 10:41AM EDT | 141.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 107 | 107 | 105.42% |
| EA240503C00142000 | 2024-04-03 12:19PM EDT | 142.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 110.35% |
| EA240503C00144000 | 2024-04-01 12:48PM EDT | 144.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | - | 20 | 104.30% |
| EA240503C00146000 | 2024-04-10 11:11AM EDT | 146.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 129.25% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503P00110000 | 2024-04-22 12:23PM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 150.98% |
| EA240503P00115000 | 2024-04-08 10:26AM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 118.85% |
| EA240503P00116000 | 2024-04-16 3:51PM EDT | 116.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 96.58% |
| EA240503P00117000 | 2024-03-28 3:54PM EDT | 117.00 | 1.03 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 69.24% |
| EA240503P00118000 | 2024-04-19 9:31AM EDT | 118.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 4 | 12 | 84.62% |
| EA240503P00119000 | 2024-04-22 11:54AM EDT | 119.00 | 0.18 | 0.00 | 2.05 | 0.00 | - | 12 | 15 | 91.11% |
| EA240503P00120000 | 2024-04-26 3:22PM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 86.13% |
| EA240503P00121000 | 2024-04-17 2:34PM EDT | 121.00 | 0.45 | 0.00 | 2.05 | 0.00 | - | 36 | 60 | 77.83% |
| EA240503P00122000 | 2024-05-01 3:27PM EDT | 122.00 | 0.11 | 0.00 | 1.20 | +0.01 | +10.00% | 16 | 123 | 57.52% |
| EA240503P00123000 | 2024-04-29 10:00AM EDT | 123.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 130 | 33.30% |
| EA240503P00124000 | 2024-05-01 3:30PM EDT | 124.00 | 0.05 | 0.00 | 0.15 | -0.17 | -77.27% | 9 | 190 | 28.32% |
| EA240503P00125000 | 2024-05-01 3:30PM EDT | 125.00 | 0.08 | 0.10 | 0.20 | -0.42 | -84.00% | 8 | 119 | 25.29% |
| EA240503P00126000 | 2024-05-01 1:10PM EDT | 126.00 | 0.15 | 0.25 | 0.35 | -0.60 | -80.00% | 47 | 81 | 24.32% |
| EA240503P00127000 | 2024-05-01 2:38PM EDT | 127.00 | 0.46 | 0.45 | 0.60 | -0.71 | -60.68% | 78 | 93 | 23.63% |
| EA240503P00128000 | 2024-05-01 1:41PM EDT | 128.00 | 0.56 | 0.80 | 0.95 | -1.19 | -68.00% | 69 | 95 | 22.41% |
| EA240503P00129000 | 2024-05-01 3:01PM EDT | 129.00 | 0.90 | 1.30 | 1.55 | -0.80 | -47.06% | 10 | 46 | 23.49% |
| EA240503P00130000 | 2024-05-01 3:58PM EDT | 130.00 | 2.10 | 2.00 | 2.20 | -0.03 | -1.41% | 28 | 400 | 22.46% |
| EA240503P00131000 | 2024-04-25 2:38PM EDT | 131.00 | 3.90 | 2.25 | 3.10 | 0.00 | - | 12 | 17 | 25.54% |
| EA240503P00132000 | 2024-04-24 1:41PM EDT | 132.00 | 4.99 | 1.65 | 4.90 | 0.00 | - | 6 | 6 | 54.15% |
| EA240503P00133000 | 2024-04-16 10:35AM EDT | 133.00 | 6.70 | 2.85 | 6.10 | 0.00 | - | 1 | 5 | 65.97% |
| EA240503P00134000 | 2024-05-01 3:41PM EDT | 134.00 | 6.40 | 4.50 | 7.00 | +3.20 | +100.00% | 15 | 4 | 69.78% |
| EA240503P00135000 | 2024-05-01 3:41PM EDT | 135.00 | 7.40 | 4.90 | 8.60 | +0.60 | +8.82% | 15 | 11 | 91.85% |
| EA240503P00136000 | 2024-04-26 3:10PM EDT | 136.00 | 7.76 | 5.80 | 9.60 | 0.00 | - | 1 | 0 | 98.19% |
| EA240503P00137000 | 2024-04-17 10:12AM EDT | 137.00 | 9.70 | 6.90 | 10.50 | 0.00 | - | 1 | 0 | 101.66% |
© 2024 Yahoo. Todos los derechos reservados.