Italia markets close in 7 hours 32 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
98,72+3,11 (+3,25%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI210305C000550002021-02-19 3:38PM EST55.0046.280.000.000.00-100.00%
ATVI210305C000600002021-02-05 11:35AM EST60.0040.300.000.000.00-100.00%
ATVI210305C000850002021-02-26 12:38PM EST85.0012.170.000.000.00-100.00%
ATVI210305C000860002021-02-25 9:30AM EST86.009.700.000.000.00--00.00%
ATVI210305C000870002021-02-22 10:25AM EST87.0010.720.000.000.00-100.00%
ATVI210305C000880002021-02-26 2:56PM EST88.008.400.000.000.00-500.00%
ATVI210305C000890002021-02-05 9:45AM EST89.0014.350.000.000.00-200.00%
ATVI210305C000895002021-02-25 2:20PM EST89.506.650.000.000.00--00.00%
ATVI210305C000900002021-02-16 11:00AM EST90.0014.000.000.000.00-700.00%
ATVI210305C000905002021-02-05 9:31AM EST90.5010.650.000.000.00-500.00%
ATVI210305C000910002021-03-01 10:41AM EST91.006.940.000.000.00-400.00%
ATVI210305C000915002021-02-25 2:51PM EST91.504.700.000.000.00-200.00%
ATVI210305C000920002021-03-01 12:29PM EST92.006.550.000.000.00-62000.00%
ATVI210305C000925002021-02-25 2:20PM EST92.504.100.000.000.00-100.00%
ATVI210305C000930002021-03-01 3:42PM EST93.005.750.000.000.00-200.00%
ATVI210305C000935002021-02-26 3:54PM EST93.503.200.000.000.00-100.00%
ATVI210305C000940002021-03-01 10:29AM EST94.003.850.000.000.00-400.00%
ATVI210305C000945002021-03-01 11:18AM EST94.504.050.000.000.00-400.00%
ATVI210305C000950002021-03-01 3:44PM EST95.003.750.000.000.00-3800.00%
ATVI210305C000955002021-03-01 3:18PM EST95.503.460.000.000.00-5600.00%
ATVI210305C000960002021-03-01 12:50PM EST96.002.830.000.000.00-4200.00%
ATVI210305C000965002021-03-01 2:14PM EST96.502.730.000.000.00-6500.00%
ATVI210305C000970002021-03-01 3:56PM EST97.002.350.000.000.00-1,37000.00%
ATVI210305C000975002021-03-01 3:53PM EST97.502.010.000.000.00-9300.00%
ATVI210305C000980002021-03-01 3:49PM EST98.001.580.000.000.00-18700.00%
ATVI210305C000985002021-03-01 3:49PM EST98.501.350.000.000.00-1,29900.00%
ATVI210305C000990002021-03-01 3:59PM EST99.001.120.000.000.00-96900.78%
ATVI210305C000995002021-03-01 3:59PM EST99.500.860.000.000.00-3803.13%
ATVI210305C001000002021-03-01 3:58PM EST100.000.700.000.000.00-51903.13%
ATVI210305C001010002021-03-01 3:56PM EST101.000.430.000.000.00-6806.25%
ATVI210305C001020002021-03-01 3:54PM EST102.000.260.000.000.00-3806.25%
ATVI210305C001030002021-03-01 3:57PM EST103.000.150.000.000.00-206012.50%
ATVI210305C001040002021-03-01 2:48PM EST104.000.090.000.000.00-74012.50%
ATVI210305C001050002021-03-01 3:45PM EST105.000.040.000.000.00-25012.50%
ATVI210305C001060002021-03-01 3:55PM EST106.000.040.000.000.00-167012.50%
ATVI210305C001070002021-03-01 10:55AM EST107.000.010.000.000.00-3025.00%
ATVI210305C001080002021-03-01 11:38AM EST108.000.030.000.000.00-11025.00%
ATVI210305C001090002021-02-26 11:55AM EST109.000.030.000.000.00-2025.00%
ATVI210305C001100002021-03-01 12:43PM EST110.000.020.000.000.00-13025.00%
ATVI210305C001110002021-02-23 10:09AM EST111.000.050.000.000.00-2025.00%
ATVI210305C001120002021-02-19 1:22PM EST112.000.150.000.000.00-5025.00%
ATVI210305C001130002021-02-19 9:30AM EST113.000.270.000.000.00-1025.00%
ATVI210305C001150002021-02-23 1:34PM EST115.000.070.000.000.00-3025.00%
ATVI210305C001200002021-02-26 12:27PM EST120.000.050.000.000.00-2050.00%
ATVI210305C001250002021-02-24 2:20PM EST125.000.010.000.000.00-13050.00%
ATVI210305C001300002021-02-19 2:35PM EST130.000.200.000.000.00-1050.00%
ATVI210305C001350002021-02-17 1:17PM EST135.000.210.000.000.00--050.00%
Opzioni Putper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI210305P000500002021-02-17 1:17PM EST50.000.010.000.000.00--050.00%
ATVI210305P000550002021-02-22 3:48PM EST55.000.010.000.000.00-150050.00%
ATVI210305P000600002021-02-26 3:33PM EST60.000.010.000.000.00-6050.00%
ATVI210305P000650002021-02-26 3:38PM EST65.000.010.000.000.00-322050.00%
ATVI210305P000700002021-02-26 3:33PM EST70.000.030.000.000.00-6050.00%
ATVI210305P000750002021-02-26 3:40PM EST75.000.040.000.000.00-38050.00%
ATVI210305P000800002021-02-26 12:00PM EST80.000.060.000.000.00-4050.00%
ATVI210305P000830002021-02-25 3:25PM EST83.000.110.000.000.00-6050.00%
ATVI210305P000840002021-02-25 3:08PM EST84.000.110.000.000.00-10025.00%
ATVI210305P000850002021-02-26 3:02PM EST85.000.070.000.000.00-5025.00%
ATVI210305P000860002021-02-23 3:58PM EST86.000.140.000.000.00-44025.00%
ATVI210305P000865002021-02-26 1:34PM EST86.500.080.000.000.00-2025.00%
ATVI210305P000870002021-03-01 2:56PM EST87.000.020.000.000.00-1025.00%
ATVI210305P000880002021-02-26 12:21PM EST88.000.060.000.000.00-1025.00%
ATVI210305P000890002021-03-01 3:42PM EST89.000.040.000.000.00-37025.00%
ATVI210305P000895002021-02-25 12:25PM EST89.500.340.000.000.00-17025.00%
ATVI210305P000900002021-02-26 12:25PM EST90.000.180.000.000.00-2025.00%
ATVI210305P000905002021-03-01 12:28PM EST90.500.030.000.000.00-1025.00%
ATVI210305P000910002021-02-26 2:27PM EST91.000.110.000.000.00-2025.00%
ATVI210305P000915002021-03-01 12:07PM EST91.500.060.000.000.00-1012.50%
ATVI210305P000920002021-03-01 2:34PM EST92.000.050.000.000.00-3012.50%
ATVI210305P000925002021-02-26 3:53PM EST92.500.090.000.000.00-7012.50%
ATVI210305P000930002021-03-01 10:43AM EST93.000.160.000.000.00-40012.50%
ATVI210305P000935002021-02-26 10:11AM EST93.500.110.000.000.00-16012.50%
ATVI210305P000940002021-03-01 12:47PM EST94.000.150.000.000.00-23012.50%
ATVI210305P000945002021-03-01 10:38AM EST94.500.290.000.000.00-7012.50%
ATVI210305P000950002021-03-01 3:38PM EST95.000.220.000.000.00-28012.50%
ATVI210305P000955002021-03-01 3:44PM EST95.500.280.000.000.00-14306.25%
ATVI210305P000960002021-03-01 3:38PM EST96.000.360.000.000.00-1306.25%
ATVI210305P000965002021-03-01 1:59PM EST96.500.500.000.000.00-306.25%
ATVI210305P000970002021-03-01 3:52PM EST97.000.520.000.000.00-17006.25%
ATVI210305P000975002021-03-01 2:45PM EST97.500.670.000.000.00-203.13%
ATVI210305P000980002021-03-01 1:50PM EST98.000.950.000.000.00-1401.56%
ATVI210305P000985002021-03-01 3:38PM EST98.501.170.000.000.00-3400.78%
ATVI210305P000990002021-03-01 3:38PM EST99.001.420.000.000.00-5500.00%
ATVI210305P000995002021-03-01 3:07PM EST99.501.590.000.000.00-1300.00%
ATVI210305P001000002021-03-01 12:58PM EST100.002.450.000.000.00-800.00%
ATVI210305P001010002021-03-01 12:28PM EST101.002.780.000.000.00-100.00%
ATVI210305P001020002021-02-26 3:54PM EST102.006.100.000.000.00-2400.00%
ATVI210305P001030002021-02-26 2:53PM EST103.006.790.000.000.00-500.00%
ATVI210305P001040002021-02-25 9:48AM EST104.008.200.000.000.00-100.00%
ATVI210305P001050002021-02-26 3:47PM EST105.006.950.000.000.00-100.00%
ATVI210305P001060002021-02-16 2:01PM EST106.004.400.000.000.00--00.00%
ATVI210305P001070002021-02-17 12:08PM EST107.005.600.000.000.00--00.00%
ATVI210305P001100002021-02-16 10:56AM EST110.007.370.000.000.00-100.00%
ATVI210305P001150002021-02-18 10:24AM EST115.0014.000.000.000.00-1500.00%