Mercados españoles abiertos en 5 hrs 26 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.215,26 +177,10 (+0,45%) Dólar/Euro
1,0767 +0,0001 (+0,01%) Petróleo Brent
81,70 +0,07 (+0,09%) Bitcoin EUR
64.497,88 -135,43 (-0,21%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240628C00126000 | 2024-05-15 12:21PM EDT | 126.00 | 4.70 | 8.90 | 12.80 | 0.00 | - | - | 1 | 55.59% |
| EA240628C00127000 | 2024-05-21 1:42PM EDT | 127.00 | 3.90 | 8.70 | 11.30 | 0.00 | - | 4 | 4 | 47.34% |
| EA240628C00128000 | 2024-06-05 2:47PM EDT | 128.00 | 10.25 | 8.30 | 10.40 | 0.00 | - | 1 | 302 | 45.46% |
| EA240628C00129000 | 2024-05-22 10:01AM EDT | 129.00 | 6.67 | 7.80 | 8.20 | 0.00 | - | - | 0 | 29.49% |
| EA240628C00130000 | 2024-06-05 11:03AM EDT | 130.00 | 7.97 | 6.90 | 8.20 | 0.00 | - | 1 | 7 | 37.48% |
| EA240628C00131000 | 2024-06-05 11:03AM EDT | 131.00 | 7.12 | 4.70 | 6.70 | 0.00 | - | 1 | 13 | 29.52% |
| EA240628C00132000 | 2024-05-31 12:47PM EDT | 132.00 | 2.17 | 5.10 | 6.80 | 0.00 | - | 23 | 21 | 36.84% |
| EA240628C00133000 | 2024-05-31 11:53AM EDT | 133.00 | 2.00 | 4.40 | 4.80 | 0.00 | - | 10 | 15 | 24.48% |
| EA240628C00134000 | 2024-05-31 12:47PM EDT | 134.00 | 1.55 | 3.60 | 4.00 | 0.00 | - | 11 | 23 | 23.02% |
| EA240628C00135000 | 2024-06-07 1:32PM EDT | 135.00 | 4.50 | 2.95 | 3.30 | 0.00 | - | 1 | 17 | 22.07% |
| EA240628C00136000 | 2024-06-06 11:00AM EDT | 136.00 | 3.87 | 2.40 | 2.65 | 0.00 | - | 1 | 5 | 21.09% |
| EA240628C00137000 | 2024-06-10 10:42AM EDT | 137.00 | 1.95 | 1.85 | 2.15 | -0.68 | -25.86% | 23 | 427 | 20.86% |
| EA240628C00138000 | 2024-06-10 12:35PM EDT | 138.00 | 1.30 | 1.40 | 1.65 | -0.72 | -35.64% | 9 | 21 | 20.09% |
| EA240628C00139000 | 2024-06-10 12:16PM EDT | 139.00 | 0.96 | 1.05 | 1.25 | -0.59 | -38.06% | 50 | 35 | 19.61% |
| EA240628C00140000 | 2024-06-10 3:49PM EDT | 140.00 | 0.80 | 0.75 | 0.95 | -0.52 | -39.39% | 50 | 307 | 19.46% |
| EA240628C00141000 | 2024-06-07 3:21PM EDT | 141.00 | 0.95 | 0.50 | 0.70 | 0.00 | - | 16 | 23 | 19.24% |
| EA240628C00143000 | 2024-06-10 3:49PM EDT | 143.00 | 0.35 | 0.20 | 0.40 | -0.25 | -41.67% | 41 | 274 | 19.56% |
| EA240628C00144000 | 2024-06-07 12:17PM EDT | 144.00 | 0.76 | 0.15 | 0.30 | 0.00 | - | 1 | 8 | 19.78% |
| EA240628C00145000 | 2024-06-10 9:38AM EDT | 145.00 | 0.25 | 0.10 | 0.25 | -0.55 | -68.75% | 1 | 32 | 20.53% |
| EA240628C00146000 | 2024-06-07 2:00PM EDT | 146.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 3 | 3 | 22.17% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240628P00110000 | 2024-05-29 11:51AM EDT | 110.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 68.51% |
| EA240628P00113000 | 2024-05-13 12:17PM EDT | 113.00 | 0.21 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 69.51% |
| EA240628P00115000 | 2024-05-14 2:56PM EDT | 115.00 | 0.29 | 0.00 | 2.05 | 0.00 | - | - | 2 | 64.18% |
| EA240628P00117000 | 2024-05-22 10:47AM EDT | 117.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 50 | 50 | 59.35% |
| EA240628P00118000 | 2024-05-31 3:29PM EDT | 118.00 | 0.23 | 0.05 | 2.05 | 0.00 | - | 100 | 101 | 57.37% |
| EA240628P00120000 | 2024-06-05 12:13PM EDT | 120.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 2 | 107 | 37.60% |
| EA240628P00121000 | 2024-06-06 9:48AM EDT | 121.00 | 0.15 | 0.05 | 2.15 | 0.00 | - | 2 | 3 | 50.88% |
| EA240628P00122000 | 2024-05-24 10:08AM EDT | 122.00 | 0.22 | 0.05 | 2.15 | 0.00 | - | 2 | 5 | 62.26% |
| EA240628P00123000 | 2024-05-28 1:37PM EDT | 123.00 | 0.40 | 0.05 | 2.10 | 0.00 | - | 2 | 3 | 58.84% |
| EA240628P00124000 | 2024-05-22 1:41PM EDT | 124.00 | 0.34 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 28.52% |
| EA240628P00125000 | 2024-06-04 2:44PM EDT | 125.00 | 0.30 | 0.05 | 1.75 | 0.00 | - | 10 | 26 | 49.15% |
| EA240628P00126000 | 2024-05-31 12:46PM EDT | 126.00 | 1.15 | 0.10 | 0.25 | 0.00 | - | 4 | 5 | 24.66% |
| EA240628P00127000 | 2024-06-05 12:13PM EDT | 127.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 2 | 6 | 23.78% |
| EA240628P00128000 | 2024-06-03 12:57PM EDT | 128.00 | 0.90 | 0.15 | 0.35 | 0.00 | - | 85 | 81 | 22.73% |
| EA240628P00129000 | 2024-06-07 12:14PM EDT | 129.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 1 | 312 | 21.49% |
| EA240628P00130000 | 2024-06-10 9:48AM EDT | 130.00 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 20 | 414 | 20.78% |
| EA240628P00131000 | 2024-06-04 3:47PM EDT | 131.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 13 | 14 | 20.36% |
| EA240628P00132000 | 2024-05-31 11:52AM EDT | 132.00 | 2.95 | 0.60 | 0.85 | 0.00 | - | 3 | 3 | 20.09% |
| EA240628P00133000 | 2024-06-06 11:57AM EDT | 133.00 | 0.65 | 0.80 | 1.00 | 0.00 | - | 5 | 11 | 18.87% |
| EA240628P00134000 | 2024-05-28 12:42PM EDT | 134.00 | 2.91 | 1.05 | 1.35 | 0.00 | - | 2 | 3 | 19.12% |
| EA240628P00135000 | 2024-06-07 3:34PM EDT | 135.00 | 1.26 | 1.35 | 1.65 | 0.00 | - | 2 | 25 | 18.34% |
| EA240628P00136000 | 2024-06-10 12:45PM EDT | 136.00 | 1.95 | 1.70 | 2.05 | +0.25 | +14.71% | 2 | 6 | 17.86% |
| EA240628P00137000 | 2024-06-06 12:02PM EDT | 137.00 | 1.70 | 2.05 | 2.70 | 0.00 | - | - | 6 | 18.87% |
| EA240628P00138000 | 2024-06-07 3:39PM EDT | 138.00 | 2.65 | 2.80 | 3.10 | 0.00 | - | 1 | 1 | 17.16% |
| EA240628P00141000 | 2024-06-05 10:13AM EDT | 141.00 | 4.82 | 3.50 | 6.60 | 0.00 | - | - | 0 | 30.35% |
© 2024 Yahoo. Todos los derechos reservados.