ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200710C000600002020-06-19 10:36AM EDT60.0015.8017.3520.600.00-84182.81%
ATVI200710C000630002020-06-15 3:22PM EDT63.009.4514.2517.500.00-11147.46%
ATVI200710C000645002020-06-15 4:07PM EDT64.507.8011.8016.050.00--0232.62%
ATVI200710C000650002020-06-23 10:31AM EDT65.0011.8811.9015.750.00-20126.17%
ATVI200710C000660002020-06-26 10:19AM EDT66.009.4110.9014.700.00-122116.02%
ATVI200710C000665002020-06-23 10:20AM EDT66.5010.959.7514.100.00-331211.82%
ATVI200710C000670002020-07-01 12:13PM EDT67.009.5510.3013.450.00-119114.26%
ATVI200710C000675002020-06-24 9:41AM EDT67.509.609.8012.550.00-2191.99%
ATVI200710C000680002020-06-15 3:22PM EDT68.005.009.3512.400.00-15106.06%
ATVI200710C000685002020-07-06 1:59PM EDT68.5010.299.3511.850.00-252116.99%
ATVI200710C000690002020-07-07 3:28PM EDT69.0010.058.6010.70+1.45+16.86%38178.32%
ATVI200710C000695002020-07-02 3:32PM EDT69.508.197.8011.000.00-24995.51%
ATVI200710C000700002020-07-06 2:17PM EDT70.009.407.6510.20+1.00+11.90%24793.07%
ATVI200710C000705002020-06-16 9:31AM EDT70.505.006.7010.100.00-14387.30%
ATVI200710C000710002020-07-07 11:05AM EDT71.008.875.909.70+1.04+13.28%110876.56%
ATVI200710C000715002020-07-02 9:33AM EDT71.506.806.258.750.00-13184.77%
ATVI200710C000720002020-07-01 3:04PM EDT72.006.185.758.400.00-27284.38%
ATVI200710C000725002020-07-07 10:38AM EDT72.507.655.507.35+3.70+93.67%44871.97%
ATVI200710C000730002020-07-07 10:30AM EDT73.007.304.857.00+0.85+13.18%15667.68%
ATVI200710C000735002020-07-06 2:07PM EDT73.505.104.406.650.00-53768.26%
ATVI200710C000740002020-07-07 9:54AM EDT74.006.054.505.05+0.65+12.04%224150.98%
ATVI200710C000745002020-07-07 12:20PM EDT74.504.952.595.55+0.90+22.22%43798.83%
ATVI200710C000750002020-07-07 2:18PM EDT75.004.053.455.50+0.30+8.00%3727972.27%
ATVI200710C000760002020-07-07 3:50PM EDT76.002.732.512.81-0.21-7.14%3523035.74%
ATVI200710C000770002020-07-07 3:50PM EDT77.001.931.802.16-0.15-7.21%11543339.16%
ATVI200710C000780002020-07-07 3:47PM EDT78.001.241.161.32-0.19-13.29%444032.18%
ATVI200710C000785002020-07-07 3:59PM EDT78.501.000.941.12-0.16-13.79%10131134.18%
ATVI200710C000790002020-07-07 3:57PM EDT79.000.740.740.91-0.18-19.57%51639834.77%
ATVI200710C000800002020-07-07 3:58PM EDT80.000.400.410.55-0.18-31.03%9631,00134.67%
ATVI200710C000810002020-07-07 3:39PM EDT81.000.300.160.34-0.03-9.09%34034435.94%
ATVI200710C000820002020-07-07 3:56PM EDT82.000.180.030.34-0.06-25.00%26731943.95%
ATVI200710C000830002020-07-07 3:09PM EDT83.000.100.090.19-0.01-9.09%9520343.16%
ATVI200710C000850002020-07-07 2:02PM EDT85.000.040.050.08+0.01+33.33%8810745.90%
ATVI200710C000900002020-06-30 2:42PM EDT90.000.010.030.04-0.03-75.00%112062.11%
Opzioni Putper10 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200710P000400002020-06-23 12:21PM EDT40.000.020.000.520.00--1349.61%
ATVI200710P000550002020-06-15 3:22PM EDT55.000.200.000.970.00-59229.88%
ATVI200710P000600002020-06-24 10:35AM EDT60.000.060.000.530.00-19160.16%
ATVI200710P000620002020-06-24 11:51AM EDT62.000.050.002.000.00-51203.42%
ATVI200710P000630002020-06-15 3:22PM EDT63.000.400.002.130.00-55197.36%
ATVI200710P000640002020-06-24 12:18PM EDT64.000.140.000.930.00-823146.78%
ATVI200710P000650002020-06-30 9:49AM EDT65.000.050.000.000.00-1,3501,37450.00%
ATVI200710P000655002020-06-30 11:37AM EDT65.500.090.002.130.00-230172.17%
ATVI200710P000660002020-06-19 11:20AM EDT66.000.270.002.100.00-22166.41%
ATVI200710P000665002020-07-01 3:36PM EDT66.500.070.000.820.00-10121.19%
ATVI200710P000670002020-06-30 3:11PM EDT67.000.100.000.770.00-2022115.04%
ATVI200710P000675002020-06-30 11:37AM EDT67.500.100.000.140.00-26676.95%
ATVI200710P000680002020-06-30 12:47PM EDT68.000.110.000.770.00-156106.84%
ATVI200710P000685002020-06-29 11:20AM EDT68.500.220.000.610.00-22396.68%
ATVI200710P000690002020-07-07 1:57PM EDT69.000.040.002.13-0.11-73.33%168137.31%
ATVI200710P000695002020-07-01 3:36PM EDT69.500.050.050.330.00-126078.91%
ATVI200710P000700002020-07-07 3:49PM EDT70.000.030.000.24-0.01-25.00%278167.97%
ATVI200710P000705002020-07-02 10:30AM EDT70.500.090.010.660.00-24183.01%
ATVI200710P000710002020-07-02 2:12PM EDT71.000.080.010.200.00-624759.57%
ATVI200710P000715002020-07-06 1:16PM EDT71.500.030.010.660.00-36574.90%
ATVI200710P000720002020-07-01 2:48PM EDT72.000.040.020.000.00-311025.00%
ATVI200710P000725002020-07-02 3:16PM EDT72.500.120.020.000.00-525425.00%
ATVI200710P000730002020-07-06 11:43AM EDT73.000.070.000.150.00-1015950.00%
ATVI200710P000735002020-07-06 2:53PM EDT73.500.080.000.160.00-5712947.27%
ATVI200710P000740002020-07-07 3:24PM EDT74.000.110.050.45+0.02+22.22%517060.16%
ATVI200710P000745002020-07-07 1:23PM EDT74.500.090.060.52-0.08-47.06%55358.89%
ATVI200710P000750002020-07-07 3:49PM EDT75.000.130.100.22-0.05-27.78%7526439.75%
ATVI200710P000760002020-07-07 3:22PM EDT76.000.160.180.25-0.10-38.46%6934533.01%
ATVI200710P000770002020-07-07 3:58PM EDT77.000.420.140.45-0.04-8.70%5442431.74%
ATVI200710P000780002020-07-07 3:57PM EDT78.000.760.440.79-0.08-9.52%29248331.25%
ATVI200710P000785002020-07-07 3:53PM EDT78.500.990.521.33-0.13-11.61%647240.58%
ATVI200710P000790002020-07-07 3:59PM EDT79.001.300.941.32+0.13+11.11%24615731.93%
ATVI200710P000800002020-07-07 3:58PM EDT80.001.971.852.12+0.07+3.68%1625037.06%
ATVI200710P000810002020-07-07 12:07PM EDT81.002.001.032.90-3.90-66.10%22238.48%
ATVI200710P000820002020-07-01 12:45PM EDT82.005.301.934.300.00-81062.79%
ATVI200710P000850002020-06-19 3:57PM EDT85.008.864.408.150.00-10120.46%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità