Italia Markets close in 1 hr 19 mins

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
79,75-0,34 (-0,42%)
Al 10:11AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200925C000550002020-08-26 10:58AM EDT55.0024.4023.0527.200.00-66200.59%
ATVI200925C000600002020-09-21 12:08AM EDT60.0019.2018.2022.050.00--6161.33%
ATVI200925C000650002020-09-18 2:56PM EDT65.0014.1313.0517.200.00-13124.02%
ATVI200925C000720002020-09-21 12:08AM EDT72.007.007.109.800.00--289.84%
ATVI200925C000735002020-09-11 10:45AM EDT73.508.474.808.400.00-2361.33%
ATVI200925C000740002020-09-21 12:08AM EDT74.004.824.457.850.00--160.16%
ATVI200925C000750002020-09-18 3:43PM EDT75.005.154.805.850.00-24060.16%
ATVI200925C000760002020-09-18 2:17PM EDT76.003.554.354.550.00-49256.45%
ATVI200925C000775002020-09-21 9:47AM EDT77.503.103.153.40-0.05-1.59%54253.03%
ATVI200925C000785002020-09-18 3:49PM EDT78.502.332.492.660.00-2619751.03%
ATVI200925C000790002020-09-21 9:38AM EDT79.001.842.162.33-0.47-20.35%71,71352.15%
ATVI200925C000795002020-09-21 9:35AM EDT79.501.771.852.02+0.01+0.57%316450.88%
ATVI200925C000800002020-09-21 9:51AM EDT80.001.691.531.73+0.09+5.63%3847749.66%
ATVI200925C000805002020-09-21 9:51AM EDT80.501.361.341.48-0.11-7.48%728448.93%
ATVI200925C000810002020-09-21 9:47AM EDT81.001.071.101.25-0.10-8.55%151,45848.15%
ATVI200925C000815002020-09-21 9:51AM EDT81.500.990.981.03-0.02-1.98%1014946.97%
ATVI200925C000820002020-09-21 9:42AM EDT82.000.590.790.83-0.21-26.25%452,05945.75%
ATVI200925C000825002020-09-18 3:49PM EDT82.500.570.650.700.00-77074445.95%
ATVI200925C000830002020-09-21 9:38AM EDT83.000.380.540.56-0.16-29.63%1336745.22%
ATVI200925C000835002020-09-18 3:57PM EDT83.500.330.460.47-0.16-32.65%624245.61%
ATVI200925C000845002020-09-21 9:47AM EDT84.500.280.310.34-0.03-9.68%125146.97%
ATVI200925C000850002020-09-21 9:32AM EDT85.000.280.250.26-0.01-3.45%4261846.19%
ATVI200925C000855002020-09-21 9:37AM EDT85.500.200.220.23+0.03+17.65%18747.46%
ATVI200925C000860002020-09-21 9:36AM EDT86.000.110.190.210.00-220049.02%
ATVI200925C000865002020-09-21 9:41AM EDT86.500.110.160.17-0.13-54.17%76549.12%
ATVI200925C000875002020-09-16 12:25PM EDT87.500.120.110.12-0.10-45.45%113050.20%
ATVI200925C000885002020-09-18 3:31PM EDT88.500.050.080.090.00-19851.37%
ATVI200925C000895002020-09-18 3:36PM EDT89.500.050.000.080.00-314455.08%
ATVI200925C000900002020-09-18 3:38PM EDT90.000.030.050.06-0.02-40.00%1166153.52%
ATVI200925C000910002020-09-18 3:39PM EDT91.000.040.000.190.00-3510363.28%
ATVI200925C000950002020-09-18 11:46AM EDT95.000.010.000.170.00-44878.13%
ATVI200925C001000002020-09-08 11:46AM EDT100.000.050.000.170.00-12796.48%
ATVI200925C001050002020-09-02 2:33PM EDT105.000.100.000.170.00-120113.28%
ATVI200925C001100002020-08-10 12:52PM EDT110.000.190.000.700.00-55164.26%
ATVI200925C001150002020-08-26 2:02PM EDT115.000.090.000.170.00-126143.75%
Opzioni Putper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200925P000500002020-09-10 9:44AM EDT50.000.050.000.010.00--1137.50%
ATVI200925P000600002020-09-18 3:29PM EDT60.000.010.000.160.00-990993120.70%
ATVI200925P000650002020-09-18 3:03PM EDT65.000.060.000.170.00-11191.80%
ATVI200925P000720002020-09-18 3:42PM EDT72.000.160.110.150.00-13613056.25%
ATVI200925P000730002020-09-18 3:36PM EDT73.000.180.140.20-0.03-14.29%214453.52%
ATVI200925P000735002020-09-18 3:36PM EDT73.500.260.170.220.00-8011152.05%
ATVI200925P000740002020-09-18 3:36PM EDT74.000.270.190.260.00-1126450.68%
ATVI200925P000750002020-09-21 9:51AM EDT75.000.300.270.31+0.05+20.00%1261,75448.44%
ATVI200925P000760002020-09-18 3:44PM EDT76.000.410.390.42+0.04+10.81%3189245.80%
ATVI200925P000775002020-09-21 9:53AM EDT77.500.690.670.71+0.15+27.78%6316143.26%
ATVI200925P000780002020-09-21 9:38AM EDT78.000.880.790.850.00-3231142.68%
ATVI200925P000785002020-09-18 3:33PM EDT78.501.240.931.03+0.19+18.10%118642.68%
ATVI200925P000790002020-09-18 3:33PM EDT79.001.231.081.190.00-6131641.46%
ATVI200925P000795002020-09-21 9:32AM EDT79.501.211.301.47-0.01-0.82%3620942.82%
ATVI200925P000800002020-09-18 3:54PM EDT80.001.471.471.680.00-7643641.60%
ATVI200925P000805002020-09-18 3:03PM EDT80.502.251.721.990.00-926942.43%
ATVI200925P000810002020-09-18 2:47PM EDT81.002.712.002.220.00-38440.33%
ATVI200925P000815002020-09-18 9:30AM EDT81.503.192.292.490.00-129938.53%
ATVI200925P000820002020-09-18 9:30AM EDT82.003.252.662.810.00-119337.31%
ATVI200925P000825002020-09-18 11:45AM EDT82.503.873.003.200.00-1714037.50%
ATVI200925P000830002020-09-16 9:55AM EDT83.002.443.353.600.00-113537.40%
ATVI200925P000835002020-09-17 2:11PM EDT83.504.753.804.000.00-17336.43%
ATVI200925P000840002020-09-18 1:26PM EDT84.005.573.854.400.00-2211034.18%
ATVI200925P000845002020-09-04 3:11PM EDT84.506.384.605.100.00-1513847.46%
ATVI200925P000850002020-09-18 3:27PM EDT85.005.555.055.900.00-16462.99%
ATVI200925P000855002020-08-27 11:19AM EDT85.503.805.456.000.00-4810848.54%
ATVI200925P000860002020-08-24 12:06AM EDT86.005.304.757.600.00--3094.58%
ATVI200925P000865002020-08-24 2:32PM EDT86.505.655.356.950.00-2451.17%
ATVI200925P000875002020-09-21 12:08AM EDT87.508.057.457.900.00--1552.73%
ATVI200925P000890002020-09-18 1:26PM EDT89.0010.457.1010.850.00-11124.51%
ATVI200925P000900002020-08-24 12:06AM EDT90.009.938.4511.950.00--0134.77%
ATVI200925P001000002020-09-10 10:30AM EDT100.0019.5318.7021.950.00--394.53%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità