ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200228C000500002020-02-10 9:35AM EST50.0011.3513.6014.250.00-1162.50%
ATVI200228C000530002020-02-12 2:07PM EST53.009.9010.6011.200.00-1177.93%
ATVI200228C000540002020-02-14 1:20PM EST54.009.179.6010.200.00-2271.88%
ATVI200228C000545002020-02-07 10:49AM EST54.507.889.059.650.00-2365.72%
ATVI200228C000550002020-02-06 1:04PM EST55.005.508.559.150.00-21862.79%
ATVI200228C000555002020-02-14 1:20PM EST55.507.698.158.700.00-22262.79%
ATVI200228C000560002020-01-30 10:46AM EST56.005.087.808.150.00--1056.93%
ATVI200228C000565002020-02-14 10:50AM EST56.506.477.357.600.00-120650.98%
ATVI200228C000570002020-02-12 11:17AM EST57.006.606.807.20+0.67+11.30%13453.71%
ATVI200228C000575002020-02-12 10:24AM EST57.505.656.207.000.00-2463.38%
ATVI200228C000580002020-02-12 11:42AM EST58.004.905.906.100.00-2942.58%
ATVI200228C000585002020-02-14 3:13PM EST58.504.805.305.600.00-14839.75%
ATVI200228C000590002020-02-12 10:15AM EST59.004.154.855.250.00-27043.65%
ATVI200228C000595002020-02-14 3:56PM EST59.504.274.504.600.00-411933.99%
ATVI200228C000600002020-02-14 3:13PM EST60.003.804.004.20+0.35+10.14%142335.30%
ATVI200228C000605002020-02-13 11:19AM EST60.502.232.853.700.00-27232.13%
ATVI200228C000610002020-02-14 1:23PM EST61.002.672.913.25+0.13+5.12%115430.62%
ATVI200228C000615002020-02-18 10:06AM EST61.502.722.722.81+0.47+20.89%231929.10%
ATVI200228C000620002020-02-18 9:59AM EST62.002.302.312.35+0.47+25.68%225826.61%
ATVI200228C000625002020-02-18 9:41AM EST62.501.781.941.97+0.07+4.09%3818825.93%
ATVI200228C000630002020-02-18 9:51AM EST63.001.521.641.66+0.13+9.35%1729126.27%
ATVI200228C000635002020-02-18 10:02AM EST63.501.321.291.31+0.19+16.81%16856224.90%
ATVI200228C000640002020-02-18 9:50AM EST64.000.971.031.06+0.06+6.59%3911725.05%
ATVI200228C000645002020-02-18 10:00AM EST64.500.800.810.84+0.12+17.65%3572525.05%
ATVI200228C000650002020-02-18 9:52AM EST65.000.600.620.64+0.06+11.11%3462624.71%
ATVI200228C000655002020-02-18 9:35AM EST65.500.440.470.49+0.15+51.72%735424.81%
ATVI200228C000660002020-02-18 9:59AM EST66.000.350.350.37+0.08+29.63%154924.90%
ATVI200228C000665002020-02-14 3:44PM EST66.500.520.260.28+0.29+126.09%14725.20%
ATVI200228C000670002020-02-18 9:32AM EST67.000.180.190.21-0.07-28.00%51725.49%
ATVI200228C000680002020-02-18 9:48AM EST68.000.110.110.12+0.01+10.00%18026.27%
ATVI200228C000700002020-02-14 3:20PM EST70.000.060.000.05-0.01-14.29%19029.30%
ATVI200228C000750002020-02-07 10:29AM EST75.000.090.000.140.00-11156.06%
Opzioni Putper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200228P000500002020-02-12 10:32AM EST50.000.050.000.050.00-107862.50%
ATVI200228P000520002020-02-07 2:24PM EST52.000.030.000.090.00-2158.20%
ATVI200228P000530002020-02-11 1:42PM EST53.000.050.000.130.00-55657.03%
ATVI200228P000540002020-02-13 1:11PM EST54.000.040.000.080.00-102554.10%
ATVI200228P000545002020-02-12 9:59AM EST54.500.050.030.000.00-32325.00%
ATVI200228P000550002020-02-14 10:35AM EST55.000.030.000.000.00-106525.00%
ATVI200228P000555002020-02-12 2:56PM EST55.500.070.000.000.00-18325.00%
ATVI200228P000560002020-02-12 2:56PM EST56.000.070.070.120.00-1910248.05%
ATVI200228P000565002020-02-13 1:07PM EST56.500.080.000.240.00-22453.52%
ATVI200228P000570002020-02-12 3:54PM EST57.000.110.000.260.00-22251.66%
ATVI200228P000575002020-02-14 3:02PM EST57.500.060.000.090.00-32137.70%
ATVI200228P000580002020-02-18 9:30AM EST58.000.090.000.07+0.02+28.57%488233.40%
ATVI200228P000585002020-02-14 3:03PM EST58.500.110.060.080.00-18031.93%
ATVI200228P000590002020-02-14 3:52PM EST59.000.120.080.090.00-511330.27%
ATVI200228P000595002020-02-12 9:43AM EST59.500.460.100.120.00-13829.69%
ATVI200228P000600002020-02-14 3:52PM EST60.000.200.130.150.00-518428.61%
ATVI200228P000605002020-02-13 11:58AM EST60.500.310.170.19-0.26-45.61%123427.64%
ATVI200228P000610002020-02-18 9:52AM EST61.000.270.230.25-0.10-27.03%35727.05%
ATVI200228P000615002020-02-18 9:34AM EST61.500.340.300.33-0.47-58.02%17826.56%
ATVI200228P000620002020-02-18 9:52AM EST62.000.450.390.41-0.15-25.00%36025.49%
ATVI200228P000625002020-02-18 9:37AM EST62.500.690.520.55-0.12-14.81%323125.44%
ATVI200228P000630002020-02-18 9:54AM EST63.000.760.670.69-0.20-20.83%194024.61%
ATVI200228P000635002020-02-18 9:35AM EST63.500.930.880.92-0.27-22.50%202625.15%
ATVI200228P000640002020-02-18 10:03AM EST64.001.131.111.13-1.08-48.87%73124.37%
ATVI200228P000645002020-02-18 10:03AM EST64.501.401.381.43-0.57-28.93%51224.85%
ATVI200228P000650002020-02-18 9:42AM EST65.001.861.711.75-0.85-31.37%15025.00%
ATVI200228P000665002020-01-30 11:16PM EST66.506.152.772.970.00--128.08%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità