Mercados españoles abiertos en 4 hrs 13 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.375,29 +172,92 (+0,45%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,83 +0,25 (+0,30%) Bitcoin EUR
57.363,07 -1.068,91 (-1,83%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00123000 | 2024-05-08 2:10PM EDT | 123.00 | 4.35 | 2.00 | 3.80 | -3.90 | -47.27% | 2 | 4 | 68.85% |
| EA240510C00125000 | 2024-05-08 3:15PM EDT | 125.00 | 1.84 | 1.05 | 1.20 | -4.79 | -72.25% | 23 | 44 | 29.10% |
| EA240510C00126000 | 2024-05-08 3:55PM EDT | 126.00 | 0.67 | 0.60 | 0.70 | -5.13 | -88.45% | 76 | 53 | 27.93% |
| EA240510C00127000 | 2024-05-08 3:46PM EDT | 127.00 | 0.43 | 0.25 | 0.40 | -4.77 | -91.73% | 362 | 27 | 28.32% |
| EA240510C00128000 | 2024-05-08 3:53PM EDT | 128.00 | 0.24 | 0.10 | 0.20 | -4.56 | -95.00% | 1,235 | 114 | 28.13% |
| EA240510C00129000 | 2024-05-08 2:15PM EDT | 129.00 | 0.30 | 0.05 | 0.10 | -3.71 | -92.52% | 199 | 120 | 28.71% |
| EA240510C00130000 | 2024-05-08 3:57PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | -3.44 | -98.57% | 210 | 154 | 29.49% |
| EA240510C00131000 | 2024-05-08 3:22PM EDT | 131.00 | 0.03 | 0.00 | 0.05 | -2.95 | -98.99% | 341 | 181 | 34.38% |
| EA240510C00132000 | 2024-05-08 3:10PM EDT | 132.00 | 0.01 | 0.00 | 0.35 | -2.49 | -99.60% | 450 | 79 | 50.59% |
| EA240510C00133000 | 2024-05-08 3:55PM EDT | 133.00 | 0.02 | 0.00 | 0.10 | -2.11 | -99.06% | 480 | 178 | 49.61% |
| EA240510C00134000 | 2024-05-08 11:44AM EDT | 134.00 | 0.07 | 0.00 | 2.15 | -1.71 | -96.07% | 22 | 143 | 105.27% |
| EA240510C00135000 | 2024-05-08 3:22PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -1.37 | -97.86% | 55 | 266 | 52.34% |
| EA240510C00136000 | 2024-05-08 10:33AM EDT | 136.00 | 0.04 | 0.00 | 0.55 | -1.07 | -96.40% | 7 | 129 | 79.10% |
| EA240510C00137000 | 2024-05-08 1:57PM EDT | 137.00 | 0.06 | 0.00 | 0.30 | -0.79 | -92.94% | 40 | 134 | 73.83% |
| EA240510C00138000 | 2024-05-08 1:57PM EDT | 138.00 | 0.02 | 0.00 | 0.10 | -0.64 | -96.97% | 68 | 249 | 64.84% |
| EA240510C00139000 | 2024-05-08 2:02PM EDT | 139.00 | 0.02 | 0.00 | 0.10 | -0.52 | -96.30% | 17 | 181 | 68.75% |
| EA240510C00140000 | 2024-05-08 2:10PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.44 | -97.78% | 92 | 711 | 65.63% |
| EA240510C00141000 | 2024-05-08 9:45AM EDT | 141.00 | 0.01 | 0.00 | 0.05 | -0.34 | -97.14% | 16 | 69 | 69.53% |
| EA240510C00142000 | 2024-05-08 3:44PM EDT | 142.00 | 0.03 | 0.00 | 0.05 | -0.21 | -87.50% | 38 | 74 | 73.44% |
| EA240510C00143000 | 2024-05-08 3:43PM EDT | 143.00 | 0.04 | 0.00 | 0.05 | -0.17 | -80.95% | 28 | 98 | 76.56% |
| EA240510C00144000 | 2024-05-07 3:59PM EDT | 144.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 3 | 40 | 80.47% |
| EA240510C00145000 | 2024-05-08 9:44AM EDT | 145.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 1 | 32 | 91.41% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510P00110000 | 2024-05-07 9:48AM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 76.56% |
| EA240510P00111000 | 2024-05-07 9:46AM EDT | 111.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 155.27% |
| EA240510P00112000 | 2024-05-07 10:55AM EDT | 112.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 67.19% |
| EA240510P00113000 | 2024-05-08 3:28PM EDT | 113.00 | 0.02 | 0.00 | 2.05 | -0.07 | -77.78% | 6 | 41 | 139.26% |
| EA240510P00115000 | 2024-05-08 3:44PM EDT | 115.00 | 0.04 | 0.00 | 0.05 | -0.09 | -69.23% | 2 | 89 | 53.13% |
| EA240510P00116000 | 2024-05-08 9:47AM EDT | 116.00 | 0.05 | 0.00 | 0.05 | -0.73 | -93.59% | 13 | 65 | 53.91% |
| EA240510P00117000 | 2024-05-08 10:40AM EDT | 117.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 2 | 265 | 48.83% |
| EA240510P00118000 | 2024-05-08 3:28PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 79 | 89 | 43.75% |
| EA240510P00119000 | 2024-05-08 12:30PM EDT | 119.00 | 0.05 | 0.05 | 0.05 | -0.41 | -89.13% | 136 | 333 | 38.48% |
| EA240510P00120000 | 2024-05-08 2:48PM EDT | 120.00 | 0.10 | 0.05 | 0.10 | -0.42 | -80.77% | 139 | 240 | 38.28% |
| EA240510P00121000 | 2024-05-08 3:58PM EDT | 121.00 | 0.10 | 0.05 | 0.15 | -0.50 | -83.33% | 113 | 215 | 35.94% |
| EA240510P00122000 | 2024-05-08 3:13PM EDT | 122.00 | 0.10 | 0.10 | 0.20 | -2.23 | -95.71% | 163 | 334 | 32.13% |
| EA240510P00123000 | 2024-05-08 3:57PM EDT | 123.00 | 0.30 | 0.20 | 0.30 | -0.59 | -66.29% | 35 | 160 | 29.10% |
| EA240510P00124000 | 2024-05-08 3:59PM EDT | 124.00 | 0.45 | 0.45 | 0.55 | -2.23 | -83.21% | 146 | 297 | 28.71% |
| EA240510P00125000 | 2024-05-08 3:49PM EDT | 125.00 | 0.60 | 0.75 | 0.90 | -0.80 | -57.14% | 1,535 | 1,321 | 27.49% |
| EA240510P00126000 | 2024-05-08 3:53PM EDT | 126.00 | 1.30 | 1.25 | 1.40 | -0.35 | -21.21% | 185 | 245 | 26.22% |
| EA240510P00127000 | 2024-05-08 3:53PM EDT | 127.00 | 2.05 | 1.90 | 2.10 | +0.07 | +3.54% | 533 | 262 | 26.27% |
| EA240510P00128000 | 2024-05-08 3:51PM EDT | 128.00 | 2.41 | 2.65 | 2.95 | +0.11 | +4.78% | 663 | 311 | 27.64% |
| EA240510P00129000 | 2024-05-08 3:31PM EDT | 129.00 | 3.29 | 2.35 | 3.90 | +0.54 | +19.64% | 219 | 100 | 31.25% |
| EA240510P00130000 | 2024-05-08 3:53PM EDT | 130.00 | 4.35 | 3.50 | 5.00 | +0.95 | +27.94% | 194 | 190 | 42.97% |
| EA240510P00131000 | 2024-05-08 3:22PM EDT | 131.00 | 4.80 | 5.50 | 6.80 | +1.36 | +39.53% | 33 | 137 | 56.74% |
| EA240510P00132000 | 2024-05-08 10:25AM EDT | 132.00 | 4.70 | 5.10 | 8.40 | +0.70 | +17.50% | 24 | 17 | 110.06% |
| EA240510P00133000 | 2024-05-08 10:42AM EDT | 133.00 | 5.30 | 5.90 | 9.40 | +1.07 | +25.30% | 11 | 7 | 117.92% |
| EA240510P00134000 | 2024-05-08 9:56AM EDT | 134.00 | 5.50 | 7.00 | 10.50 | +0.26 | +4.96% | 10 | 13 | 128.91% |
© 2024 Yahoo. Todos los derechos reservados.