Mercados españoles abiertos en 8 hrs 3 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0768 -0,0036 (-0,33%) Petróleo Brent
82,00 +0,37 (+0,45%) Bitcoin EUR
64.484,77 -180,05 (-0,28%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240621C00075000 | 2024-05-09 10:55AM EDT | 75.00 | 51.27 | 61.00 | 63.60 | 0.00 | - | 1 | 1 | 216.26% |
| EA240621C00080000 | 2024-02-09 1:30PM EDT | 80.00 | 60.83 | 54.40 | 58.30 | 0.00 | - | 1 | 1 | 135.94% |
| EA240621C00090000 | 2023-09-18 10:40AM EDT | 90.00 | 35.29 | 44.00 | 44.70 | 0.00 | - | 1 | 4 | 0.00% |
| EA240621C00100000 | 2024-05-08 10:42AM EDT | 100.00 | 27.40 | 35.70 | 38.70 | 0.00 | - | 1 | 1 | 123.29% |
| EA240621C00105000 | 2024-01-05 11:18AM EDT | 105.00 | 34.60 | 33.20 | 35.50 | 0.00 | - | 11 | 105 | 153.96% |
| EA240621C00110000 | 2024-05-23 10:12AM EDT | 110.00 | 25.90 | 25.20 | 28.40 | 0.00 | - | 2 | 26 | 81.25% |
| EA240621C00115000 | 2024-05-23 3:49PM EDT | 115.00 | 19.80 | 19.40 | 23.40 | 0.00 | - | 1 | 202 | 53.03% |
| EA240621C00120000 | 2024-05-08 3:54PM EDT | 120.00 | 7.20 | 15.80 | 19.40 | 0.00 | - | 20 | 224 | 70.61% |
| EA240621C00125000 | 2024-06-05 12:13PM EDT | 125.00 | 12.90 | 10.00 | 13.40 | 0.00 | - | 1 | 312 | 66.36% |
| EA240621C00126000 | 2024-06-05 12:16PM EDT | 126.00 | 12.15 | 8.60 | 12.40 | 0.00 | - | 2 | 7 | 62.84% |
| EA240621C00127000 | 2024-05-22 10:03AM EDT | 127.00 | 8.49 | 7.70 | 11.20 | 0.00 | - | - | 24 | 56.64% |
| EA240621C00128000 | 2024-06-05 12:17PM EDT | 128.00 | 10.10 | 6.60 | 10.40 | 0.00 | - | 1 | 2 | 55.69% |
| EA240621C00129000 | 2024-06-04 2:38PM EDT | 129.00 | 6.96 | 7.10 | 9.50 | 0.00 | - | 1 | 636 | 53.25% |
| EA240621C00130000 | 2024-06-10 1:12PM EDT | 130.00 | 6.10 | 6.20 | 7.50 | -2.23 | -26.77% | 17 | 1,606 | 37.06% |
| EA240621C00131000 | 2024-05-31 3:35PM EDT | 131.00 | 2.80 | 5.60 | 6.30 | 0.00 | - | 172 | 147 | 31.08% |
| EA240621C00132000 | 2024-06-05 9:31AM EDT | 132.00 | 6.30 | 4.70 | 5.20 | 0.00 | - | 4 | 163 | 26.42% |
| EA240621C00133000 | 2024-06-07 11:34AM EDT | 133.00 | 6.58 | 3.90 | 4.20 | 0.00 | - | 4 | 221 | 23.00% |
| EA240621C00134000 | 2024-06-07 3:42PM EDT | 134.00 | 3.88 | 3.10 | 3.40 | 0.00 | - | 1 | 171 | 21.63% |
| EA240621C00135000 | 2024-06-10 10:25AM EDT | 135.00 | 2.40 | 2.45 | 2.65 | -0.95 | -28.36% | 27 | 1,484 | 20.25% |
| EA240621C00136000 | 2024-06-10 2:39PM EDT | 136.00 | 1.80 | 1.85 | 2.00 | -1.77 | -49.58% | 44 | 264 | 19.23% |
| EA240621C00137000 | 2024-06-10 11:58AM EDT | 137.00 | 1.15 | 1.35 | 1.45 | -0.85 | -42.50% | 12 | 159 | 18.38% |
| EA240621C00138000 | 2024-06-10 1:18PM EDT | 138.00 | 0.96 | 0.95 | 1.05 | -0.68 | -41.46% | 7 | 890 | 18.21% |
| EA240621C00139000 | 2024-06-10 3:03PM EDT | 139.00 | 0.55 | 0.65 | 0.75 | -0.85 | -60.71% | 4 | 94 | 18.21% |
| EA240621C00140000 | 2024-06-10 12:08PM EDT | 140.00 | 0.40 | 0.40 | 0.50 | -0.90 | -69.23% | 13 | 2,608 | 17.95% |
| EA240621C00143000 | 2024-06-10 11:59AM EDT | 143.00 | 0.15 | 0.10 | 0.25 | -0.30 | -66.67% | 7 | 5 | 20.90% |
| EA240621C00145000 | 2024-06-07 12:05PM EDT | 145.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 407 | 2,856 | 23.83% |
| EA240621C00146000 | 2024-06-04 3:58PM EDT | 146.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 28.42% |
| EA240621C00150000 | 2024-06-10 11:41AM EDT | 150.00 | 0.10 | 0.05 | 0.40 | -0.08 | -44.44% | 99 | 2,529 | 38.97% |
| EA240621C00155000 | 2024-06-06 11:06AM EDT | 155.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 336 | 39.65% |
| EA240621C00160000 | 2024-06-06 10:28AM EDT | 160.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 718 | 64.11% |
| EA240621C00165000 | 2024-05-10 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 392 | 51.27% |
| EA240621C00170000 | 2024-04-30 9:52AM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 353 | 91.80% |
| EA240621C00175000 | 2024-02-16 11:01AM EDT | 175.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 25 | 130 | 90.63% |
| EA240621C00180000 | 2024-01-19 10:41AM EDT | 180.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 64 | 87.74% |
| EA240621C00185000 | 2024-06-10 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.30 | -0.20 | -80.00% | 4 | 37 | 80.47% |
| EA240621C00190000 | 2023-08-16 9:46AM EDT | 190.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 25 | 90.04% |
| EA240621C00195000 | 2023-08-09 10:34AM EDT | 195.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 2 | 31 | 95.70% |
| EA240621C00200000 | 2023-08-16 1:29PM EDT | 200.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 94.73% |
| EA240621C00210000 | 2024-06-05 11:57AM EDT | 210.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 8 | 104.88% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240621P00055000 | 2024-03-22 11:45AM EDT | 55.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 2 | 24 | 310.64% |
| EA240621P00060000 | 2024-04-04 3:51PM EDT | 60.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 19 | 258.69% |
| EA240621P00075000 | 2023-10-25 1:21PM EDT | 75.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| EA240621P00080000 | 2023-11-10 4:50PM EDT | 80.00 | 0.54 | 0.15 | 0.45 | 0.00 | - | 1 | 361 | 152.73% |
| EA240621P00085000 | 2024-05-20 1:21PM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 346 | 177.00% |
| EA240621P00090000 | 2024-02-23 10:50AM EDT | 90.00 | 0.13 | 0.05 | 0.70 | 0.00 | - | 4 | 930 | 127.73% |
| EA240621P00095000 | 2024-05-20 10:47AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 703 | 83.59% |
| EA240621P00100000 | 2024-05-14 1:06PM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 645 | 125.88% |
| EA240621P00105000 | 2024-06-05 12:31PM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 1,133 | 110.11% |
| EA240621P00110000 | 2024-05-23 9:30AM EDT | 110.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 525 | 94.78% |
| EA240621P00115000 | 2024-06-06 9:30AM EDT | 115.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 2 | 1,504 | 50.78% |
| EA240621P00116000 | 2024-05-21 1:40PM EDT | 116.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | - | 1 | 77.78% |
| EA240621P00117000 | 2024-05-21 10:47AM EDT | 117.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | - | 3 | 74.80% |
| EA240621P00120000 | 2024-06-07 12:20PM EDT | 120.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 1 | 1,966 | 42.29% |
| EA240621P00123000 | 2024-06-07 11:34AM EDT | 123.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 8 | 52 | 35.45% |
| EA240621P00124000 | 2024-06-03 10:24AM EDT | 124.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 33.20% |
| EA240621P00125000 | 2024-06-10 12:08PM EDT | 125.00 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 1 | 2,347 | 29.10% |
| EA240621P00126000 | 2024-06-05 12:17PM EDT | 126.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 1 | 7 | 30.18% |
| EA240621P00128000 | 2024-06-07 11:04AM EDT | 128.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 111 | 24.07% |
| EA240621P00129000 | 2024-06-05 11:42AM EDT | 129.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 464 | 21.73% |
| EA240621P00130000 | 2024-06-10 9:39AM EDT | 130.00 | 0.24 | 0.15 | 0.25 | +0.04 | +20.00% | 18 | 2,802 | 20.56% |
| EA240621P00131000 | 2024-06-07 10:37AM EDT | 131.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 5 | 47 | 20.02% |
| EA240621P00132000 | 2024-06-07 3:32PM EDT | 132.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 20 | 246 | 18.95% |
| EA240621P00133000 | 2024-06-10 3:53PM EDT | 133.00 | 0.58 | 0.45 | 0.60 | -0.08 | -12.12% | 1 | 37 | 18.07% |
| EA240621P00134000 | 2024-06-10 2:45PM EDT | 134.00 | 1.00 | 0.65 | 0.80 | +0.40 | +66.67% | 2 | 158 | 17.19% |
| EA240621P00135000 | 2024-06-10 3:53PM EDT | 135.00 | 1.08 | 0.95 | 1.10 | +0.18 | +20.00% | 19 | 1,843 | 16.66% |
| EA240621P00136000 | 2024-06-07 2:46PM EDT | 136.00 | 1.15 | 1.35 | 1.50 | 0.00 | - | 2 | 16 | 16.29% |
| EA240621P00137000 | 2024-06-07 3:32PM EDT | 137.00 | 1.90 | 1.85 | 2.00 | +0.25 | +15.15% | 4 | 135 | 15.92% |
| EA240621P00138000 | 2024-06-07 12:48PM EDT | 138.00 | 1.50 | 2.40 | 2.65 | 0.00 | - | 1 | 134 | 16.11% |
| EA240621P00139000 | 2024-06-06 3:54PM EDT | 139.00 | 2.50 | 3.10 | 3.40 | 0.00 | - | - | 22 | 16.50% |
| EA240621P00140000 | 2024-06-06 3:54PM EDT | 140.00 | 3.10 | 3.90 | 4.20 | 0.00 | - | 16 | 273 | 16.63% |
| EA240621P00143000 | 2024-05-31 12:46PM EDT | 143.00 | 12.90 | 5.10 | 8.90 | 0.00 | - | 22 | 22 | 47.10% |
| EA240621P00145000 | 2024-05-08 3:00PM EDT | 145.00 | 18.56 | 6.50 | 9.80 | 0.00 | - | 130 | 0 | 38.77% |
| EA240621P00150000 | 2024-05-08 3:00PM EDT | 150.00 | 23.20 | 11.00 | 14.80 | 0.00 | - | 53 | 0 | 50.95% |
| EA240621P00160000 | 2023-05-10 12:23PM EDT | 160.00 | 35.90 | 33.40 | 34.80 | 0.00 | - | - | 0 | 187.94% |
© 2024 Yahoo. Todos los derechos reservados.