ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 maggio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200515C000275002020-01-10 11:59AM EST27.5031.8535.8536.300.00-11198.32%
ATVI200515C000300002020-02-04 9:30AM EST30.0028.1028.9030.250.00-1366.21%
ATVI200515C000350002020-01-09 10:00AM EST35.0024.8026.1027.350.00-310117.38%
ATVI200515C000375002019-12-06 3:50PM EST37.5018.1521.4521.900.00-150.00%
ATVI200515C000400002020-02-25 3:13PM EST40.0019.8618.4020.15-1.64-7.63%515063.97%
ATVI200515C000425002020-02-13 3:40PM EST42.5019.4015.6517.60-0.75-3.72%38654.98%
ATVI200515C000450002020-02-25 10:36AM EST45.0016.1014.5015.30-2.65-14.13%98,80451.83%
ATVI200515C000475002020-02-19 3:07PM EST47.5014.0012.2012.90-3.00-17.65%120846.07%
ATVI200515C000500002020-02-24 3:55PM EST50.0012.3010.1010.45-0.55-4.28%1518639.31%
ATVI200515C000525002020-02-20 12:28PM EST52.5011.338.008.400.00-128837.55%
ATVI200515C000550002020-02-25 3:58PM EST55.006.406.306.55-2.70-29.67%421,83336.16%
ATVI200515C000575002020-02-25 3:40PM EST57.504.854.754.95-2.11-30.32%1352335.16%
ATVI200515C000600002020-02-25 3:07PM EST60.003.853.403.70-1.40-26.67%639,79735.12%
ATVI200515C000625002020-02-25 3:31PM EST62.502.392.242.61-1.41-37.11%1,1433,89934.28%
ATVI200515C000650002020-02-25 2:41PM EST65.001.751.581.85-0.91-34.21%1817,14134.35%
ATVI200515C000675002020-02-25 3:31PM EST67.501.111.051.18-0.65-36.93%1,1091,23133.23%
ATVI200515C000700002020-02-25 3:40PM EST70.000.730.640.88-0.48-39.67%1468234.57%
ATVI200515C000725002020-02-24 3:10PM EST72.500.530.430.50-0.26-32.91%12533.11%
ATVI200515C000750002020-02-25 3:26PM EST75.000.320.270.31-0.12-27.27%7035332.96%
ATVI200515C000800002020-02-25 3:26PM EST80.000.140.020.16-0.06-30.00%1551834.86%
Opzioni Putper15 maggio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200515P000275002019-11-25 1:45PM EST27.500.100.000.030.00-3261.72%
ATVI200515P000300002020-01-06 3:36PM EST30.000.020.000.140.00-1366.99%
ATVI200515P000325002019-12-27 9:52AM EST32.500.050.000.590.00-6276.17%
ATVI200515P000350002020-02-07 10:05AM EST35.000.020.000.090.00-44250.00%
ATVI200515P000375002020-02-11 2:53PM EST37.500.020.020.100.00-57149.61%
ATVI200515P000400002020-02-14 2:54PM EST40.000.030.070.150.00-107346.68%
ATVI200515P000425002020-02-18 11:38AM EST42.500.050.150.240.00-206144.48%
ATVI200515P000450002020-02-25 3:34PM EST45.000.370.230.43+0.17+85.00%92,79443.80%
ATVI200515P000475002020-02-25 2:36PM EST47.500.590.440.61+0.28+90.32%599040.92%
ATVI200515P000500002020-02-25 12:03PM EST50.000.700.701.06+0.19+37.25%161,87041.11%
ATVI200515P000525002020-02-25 3:29PM EST52.501.351.181.56+0.50+58.82%232,07339.62%
ATVI200515P000550002020-02-25 3:50PM EST55.002.101.892.23+0.82+64.06%103,74338.14%
ATVI200515P000575002020-02-25 12:35PM EST57.502.732.783.20+0.89+48.37%132,03837.60%
ATVI200515P000600002020-02-25 2:47PM EST60.004.154.004.25+1.38+49.82%872,11535.67%
ATVI200515P000625002020-02-24 3:37PM EST62.503.805.555.750.00-6181735.67%
ATVI200515P000650002020-02-24 10:57AM EST65.005.037.257.400.00-231234.96%
ATVI200515P000675002020-02-25 10:44AM EST67.507.909.159.40+0.27+3.54%11735.86%
ATVI200515P000700002020-02-06 3:50PM EST70.0010.7211.2511.500.00-2636.33%
ATVI200515P000750002020-01-21 9:56AM EST75.0014.6511.2011.350.00--00.00%
ATVI200515P000800002019-12-31 11:55AM EST80.0021.1021.1522.650.00-91359.13%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità