ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200124C000450002020-01-09 10:16AM EST45.0014.8016.0016.450.00-131146.88%
ATVI200124C000490002020-01-08 9:40AM EST49.0011.3512.0012.450.00-10112.70%
ATVI200124C000500002019-12-24 11:46AM EST50.008.9011.0011.450.00--4104.49%
ATVI200124C000520002019-12-06 11:15AM EST52.004.156.807.400.00-220.00%
ATVI200124C000530002019-12-16 12:11AM EST53.005.887.207.700.00--00.00%
ATVI200124C000540002019-12-16 12:11AM EST54.003.416.206.650.00--00.00%
ATVI200124C000545002020-01-14 1:23PM EST54.506.136.507.000.00-5671.88%
ATVI200124C000550002020-01-16 9:43AM EST55.004.956.006.45+0.05+1.02%14563.87%
ATVI200124C000555002019-12-18 1:14PM EST55.504.255.506.000.00-52163.38%
ATVI200124C000560002020-01-17 3:54PM EST56.005.145.055.50+1.49+40.82%15359.18%
ATVI200124C000565002020-01-17 10:16AM EST56.504.304.555.00+0.45+11.69%148554.88%
ATVI200124C000570002020-01-17 2:27PM EST57.004.054.004.50+1.08+36.36%14250.59%
ATVI200124C000575002020-01-17 11:44AM EST57.503.483.704.00+1.17+50.65%45046.29%
ATVI200124C000580002020-01-17 2:51PM EST58.003.083.153.40+1.25+68.31%276435.94%
ATVI200124C000585002020-01-17 1:34PM EST58.502.692.593.05+1.09+68.12%26539.84%
ATVI200124C000590002020-01-17 3:54PM EST59.002.242.142.55+0.66+41.77%12929235.16%
ATVI200124C000595002020-01-17 3:56PM EST59.501.891.812.10+0.98+107.69%3052032.32%
ATVI200124C000600002020-01-17 3:59PM EST60.001.491.391.55+0.83+125.76%18781525.10%
ATVI200124C000605002020-01-17 3:57PM EST60.501.111.031.21+0.64+136.17%58660525.20%
ATVI200124C000610002020-01-17 3:57PM EST61.000.810.730.87+0.47+138.24%8601,05823.78%
ATVI200124C000620002020-01-17 3:58PM EST62.000.360.290.43+0.22+157.14%58445623.78%
ATVI200124C000625002020-01-17 3:50PM EST62.500.230.190.29+0.13+130.00%24352424.02%
ATVI200124C000630002020-01-17 3:55PM EST63.000.130.080.200.00-5357024.71%
ATVI200124C000635002020-01-17 3:57PM EST63.500.080.070.12+0.01+14.29%873224.41%
ATVI200124C000650002020-01-17 3:26PM EST65.000.020.020.03-0.03-60.00%7050025.78%
ATVI200124C000660002020-01-17 10:49AM EST66.000.010.000.08-0.08-88.89%-1037.70%
ATVI200124C000700002020-01-15 10:28AM EST70.000.030.000.030.00--150.39%
Opzioni Putper24 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200124P000480002019-12-20 9:30AM EST48.000.070.000.030.00-5579.69%
ATVI200124P000490002019-12-16 12:11AM EST49.000.350.000.030.00--073.44%
ATVI200124P000500002020-01-13 1:25PM EST50.000.020.000.030.00-11667.19%
ATVI200124P000505002019-12-19 11:02AM EST50.500.120.000.030.00--264.06%
ATVI200124P000510002020-01-02 1:16PM EST51.000.100.000.030.00--560.94%
ATVI200124P000515002019-12-16 12:11AM EST51.500.860.000.080.00--067.19%
ATVI200124P000525002020-01-14 12:01PM EST52.500.020.000.030.00-481853.13%
ATVI200124P000530002020-01-06 9:51AM EST53.000.100.000.030.00--2150.00%
ATVI200124P000535002020-01-06 11:56AM EST53.500.110.000.030.00-455351.95%
ATVI200124P000540002020-01-07 11:04AM EST54.000.100.000.030.00-22848.83%
ATVI200124P000545002020-01-08 2:23PM EST54.500.080.000.030.00-111145.70%
ATVI200124P000550002020-01-14 12:01PM EST55.000.040.000.030.00-47442.97%
ATVI200124P000555002020-01-14 11:01AM EST55.500.060.000.080.00-173447.66%
ATVI200124P000560002020-01-17 11:42AM EST56.000.010.000.08-0.04-80.00%14044.14%
ATVI200124P000565002020-01-10 3:42PM EST56.500.100.000.08-0.21-67.74%204640.63%
ATVI200124P000570002020-01-17 3:43PM EST57.000.020.000.06-0.06-75.00%237234.77%
ATVI200124P000575002020-01-17 11:58AM EST57.500.030.020.08-0.08-72.73%117533.40%
ATVI200124P000580002020-01-17 3:54PM EST58.000.040.030.05-0.08-66.67%1715326.95%
ATVI200124P000585002020-01-17 3:54PM EST58.500.070.030.11-0.14-66.67%1732028.52%
ATVI200124P000590002020-01-17 3:54PM EST59.000.100.050.16-0.18-64.29%10919827.64%
ATVI200124P000595002020-01-17 2:41PM EST59.500.210.110.22-0.23-52.27%22621626.17%
ATVI200124P000600002020-01-17 3:59PM EST60.000.240.190.30-0.36-60.00%39723724.71%
ATVI200124P000605002020-01-17 3:51PM EST60.500.430.300.45-0.38-46.91%12315424.51%
ATVI200124P000610002020-01-17 3:58PM EST61.000.550.480.65-0.72-56.69%5195324.41%
ATVI200124P000620002020-01-17 3:47PM EST62.001.271.061.30-0.88-40.93%162127.54%
ATVI200124P000625002020-01-17 1:18PM EST62.501.581.281.67-0.93-37.05%245628.57%
ATVI200124P000635002019-12-18 3:50PM EST63.504.902.132.560.00-151533.59%
ATVI200124P000650002020-01-15 3:51PM EST65.005.253.554.000.00-40042.58%
ATVI200124P000680002020-01-14 8:13PM EST68.007.656.557.000.00--063.09%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità