ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200409C000470002020-03-23 9:42AM EDT47.008.2010.7015.400.00-44165.63%
ATVI200409C000500002020-04-02 12:19PM EDT50.0010.007.5512.350.00-13110.94%
ATVI200409C000520002020-04-06 1:09PM EDT52.009.755.5010.250.00-1159.38%
ATVI200409C000525002020-04-02 9:52AM EDT52.506.754.909.250.00-66230.47%
ATVI200409C000530002020-03-18 3:57PM EDT53.005.505.209.400.00--1122.46%
ATVI200409C000535002020-04-03 12:08PM EDT53.506.704.208.250.00-525212.31%
ATVI200409C000540002020-04-06 9:52AM EDT54.006.804.307.900.00-12090.23%
ATVI200409C000545002020-04-03 3:26PM EDT54.505.734.207.800.00-911117.38%
ATVI200409C000550002020-04-06 12:19PM EDT55.007.002.906.800.00-137187.60%
ATVI200409C000555002020-04-01 9:59AM EDT55.503.942.205.950.00-211159.18%
ATVI200409C000560002020-04-03 12:40PM EDT56.004.153.656.050.00-16116.70%
ATVI200409C000565002020-04-06 11:04AM EDT56.505.653.156.000.00-529120.90%
ATVI200409C000570002020-04-07 3:06PM EDT57.003.501.105.20+0.07+2.04%21257.23%
ATVI200409C000575002020-04-07 2:44PM EDT57.503.002.253.25-0.25-7.69%135657.23%
ATVI200409C000580002020-04-07 10:46AM EDT58.002.361.153.10-1.39-37.07%43195.21%
ATVI200409C000585002020-04-07 1:03PM EDT58.502.551.132.65-0.58-18.53%145288.18%
ATVI200409C000590002020-04-07 3:32PM EDT59.001.210.802.25-1.99-62.19%1735982.91%
ATVI200409C000595002020-04-07 2:47PM EDT59.501.510.651.74-0.70-31.67%1502671.68%
ATVI200409C000600002020-04-07 3:37PM EDT60.001.000.551.94-1.00-50.00%37640660.35%
ATVI200409C000605002020-04-07 3:47PM EDT60.500.950.111.20-0.70-42.42%2611368.65%
ATVI200409C000610002020-04-07 3:15PM EDT61.000.650.050.60-0.94-59.12%8666249.02%
ATVI200409C000615002020-04-07 3:50PM EDT61.500.450.310.59-0.45-50.00%1496756.45%
ATVI200409C000620002020-04-07 3:54PM EDT62.000.260.100.53-0.62-70.45%14731160.55%
ATVI200409C000625002020-04-07 3:48PM EDT62.500.260.100.42-0.38-59.38%5412650.39%
ATVI200409C000630002020-04-07 12:21PM EDT63.000.210.100.25-0.19-47.50%3614755.47%
ATVI200409C000635002020-04-07 3:58PM EDT63.500.090.010.33-0.29-76.32%3027354.10%
ATVI200409C000640002020-04-07 3:16PM EDT64.000.130.030.11+0.07+116.67%3118752.73%
ATVI200409C000645002020-04-07 11:21AM EDT64.500.030.000.12-0.16-84.21%427150.00%
ATVI200409C000650002020-04-07 11:58AM EDT65.000.040.000.14-0.04-50.00%39255.86%
ATVI200409C000655002020-04-06 10:06AM EDT65.500.130.000.160.00-163561.72%
ATVI200409C000660002020-04-07 11:11AM EDT66.000.070.000.43-0.01-12.50%92982.81%
ATVI200409C000670002020-04-03 11:46AM EDT67.000.050.001.330.00-419129.20%
ATVI200409C000675002020-04-03 11:46AM EDT67.500.050.000.100.00-1059771.09%
ATVI200409C000680002020-04-07 11:51AM EDT68.000.090.000.500.00-11104.49%
ATVI200409C000690002020-03-12 8:25PM EDT69.000.410.001.990.00--40172.56%
ATVI200409C000700002020-04-06 12:05PM EDT70.000.010.001.200.00-140154.30%
ATVI200409C000750002020-04-06 9:52AM EDT75.000.010.001.400.00-67206.84%
Opzioni Putper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200409P000300002020-04-01 1:19PM EDT30.000.010.000.040.00--422300.00%
ATVI200409P000350002020-04-02 9:46AM EDT35.000.010.000.210.00--250296.88%
ATVI200409P000400002020-04-06 10:26AM EDT40.000.030.000.050.00-45187.50%
ATVI200409P000470002020-03-26 10:13AM EDT47.000.500.000.300.00--6159.77%
ATVI200409P000480002020-04-02 2:25PM EDT48.000.130.004.150.00-11326.17%
ATVI200409P000490002020-03-30 3:12PM EDT49.000.220.000.190.00-112125.00%
ATVI200409P000500002020-04-03 2:05PM EDT50.000.080.000.190.00-15114.45%
ATVI200409P000510002020-03-31 2:16PM EDT51.000.150.000.390.00-1013121.09%
ATVI200409P000520002020-04-07 12:05PM EDT52.000.050.000.91-0.03-37.50%1036138.09%
ATVI200409P000525002020-04-07 3:09PM EDT52.500.020.010.20-0.01-33.33%12990.23%
ATVI200409P000530002020-04-07 12:40PM EDT53.000.040.000.93-0.14-77.78%519125.59%
ATVI200409P000535002020-03-31 1:25PM EDT53.500.520.000.280.00-6584.96%
ATVI200409P000540002020-04-07 1:10PM EDT54.000.060.000.38+0.01+20.00%163385.74%
ATVI200409P000545002020-04-07 11:49AM EDT54.500.120.020.16+0.10+500.00%35666.80%
ATVI200409P000550002020-04-07 3:19PM EDT55.000.030.020.29-0.03-50.00%94770.31%
ATVI200409P000555002020-04-07 2:40PM EDT55.500.100.000.35-0.10-50.00%81966.80%
ATVI200409P000560002020-04-07 12:18PM EDT56.000.130.000.27-0.07-35.00%81956.64%
ATVI200409P000565002020-04-07 11:35AM EDT56.500.350.010.63+0.22+169.23%36366.99%
ATVI200409P000570002020-04-07 12:10PM EDT57.000.300.050.50+0.10+50.00%513356.93%
ATVI200409P000575002020-04-07 3:32PM EDT57.500.220.200.46+0.06+37.50%323754.00%
ATVI200409P000580002020-04-07 3:50PM EDT58.000.430.000.80+0.17+65.38%227851.07%
ATVI200409P000585002020-04-07 3:32PM EDT58.500.780.301.31+0.45+136.36%445464.65%
ATVI200409P000590002020-04-07 3:23PM EDT59.000.670.001.41+0.15+28.85%3510850.49%
ATVI200409P000595002020-04-07 2:59PM EDT59.500.840.451.65+0.22+35.48%284656.84%
ATVI200409P000600002020-04-07 3:40PM EDT60.001.010.602.33+0.46+83.64%1359364.55%
ATVI200409P000605002020-04-07 2:43PM EDT60.501.200.002.74+0.55+84.62%1527110.84%
ATVI200409P000610002020-04-07 2:08PM EDT61.001.220.652.05+0.22+22.00%411664.65%
ATVI200409P000615002020-04-07 2:44PM EDT61.501.781.143.45+0.43+31.85%81460.35%
ATVI200409P000620002020-04-07 3:37PM EDT62.002.501.742.67+1.25+100.00%10219461.04%
ATVI200409P000625002020-04-06 2:54PM EDT62.502.301.733.40+0.54+30.68%62480.66%
ATVI200409P000630002020-04-03 3:15PM EDT63.003.550.905.150.00-14151.17%
ATVI200409P000635002020-04-03 12:27PM EDT63.502.421.304.700.00-1313110.94%
ATVI200409P000640002020-04-06 1:24PM EDT64.002.921.706.100.00-246164.06%
ATVI200409P000645002020-04-07 10:43AM EDT64.504.752.305.75-1.75-26.92%11127.25%
ATVI200409P000660002020-04-02 3:30PM EDT66.006.153.707.600.00--1165.82%
ATVI200409P000670002020-04-02 3:35PM EDT67.007.154.709.200.00-14210.55%
ATVI200409P000675002020-04-07 11:09AM EDT67.508.605.3510.00-0.30-3.37%3369.92%
ATVI200409P000700002020-04-07 3:05PM EDT70.009.848.0012.60-1.84-15.75%34111.33%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità