ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200619C000225002019-09-05 8:51AM EST22.5032.5729.3033.250.00-110.00%
ATVI200619C000250002020-02-11 2:06PM EST25.0036.0632.3535.850.00-56124.12%
ATVI200619C000300002020-01-30 3:56PM EST30.0031.4027.1030.15+0.49+1.59%82783.69%
ATVI200619C000325002019-10-03 10:32AM EST32.5022.6121.5025.900.00--100.00%
ATVI200619C000350002019-12-20 2:18PM EST35.0024.7524.4526.150.00-43171.34%
ATVI200619C000375002020-02-24 3:46PM EST37.5025.1623.0025.100.00-4385.84%
ATVI200619C000400002020-01-14 3:54PM EST40.0020.2523.4523.900.00-158104.25%
ATVI200619C000425002020-02-25 12:14PM EST42.5018.0015.1019.60-2.30-11.33%515175.61%
ATVI200619C000450002020-02-24 2:27PM EST45.0017.8614.6015.400.00-914444.92%
ATVI200619C000475002020-02-19 3:30PM EST47.5017.0512.5513.100.00-618241.26%
ATVI200619C000500002020-02-25 12:23PM EST50.0011.2210.5010.90-2.18-16.27%1545438.23%
ATVI200619C000525002020-02-24 11:02AM EST52.509.008.409.05-2.10-18.92%125937.77%
ATVI200619C000550002020-02-25 12:15PM EST55.007.406.857.05-1.60-17.78%3062834.50%
ATVI200619C000575002020-02-25 1:01PM EST57.505.355.255.65-1.55-22.46%201,73234.82%
ATVI200619C000600002020-02-25 3:50PM EST60.004.053.904.35-1.65-28.95%3681,47434.20%
ATVI200619C000625002020-02-25 3:50PM EST62.503.002.873.30-1.37-31.35%801,45533.89%
ATVI200619C000650002020-02-25 3:51PM EST65.002.132.032.42-1.12-34.46%3,0931,29133.35%
ATVI200619C000675002020-02-25 3:50PM EST67.501.541.401.69-0.72-31.86%1926532.50%
ATVI200619C000700002020-02-25 2:28PM EST70.001.090.981.08-0.58-34.73%1,2474,28431.08%
ATVI200619C000725002020-02-24 2:28PM EST72.501.110.620.880.00-42632.74%
ATVI200619C000750002020-02-24 2:33PM EST75.000.750.460.520.00-352631.25%
ATVI200619C000800002020-02-25 3:41PM EST80.000.220.210.30-0.13-37.14%123432.91%
Opzioni Putper19 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200619P000225002020-02-19 10:14AM EST22.500.020.000.050.00-46167.97%
ATVI200619P000250002019-10-09 2:16PM EST25.000.290.001.050.00-10098.34%
ATVI200619P000275002019-12-23 12:17PM EST27.500.170.000.140.00-322162.50%
ATVI200619P000300002020-01-16 12:20PM EST30.000.030.000.090.00-102,13652.73%
ATVI200619P000325002020-01-23 1:02PM EST32.500.070.000.090.00-50051.95%
ATVI200619P000350002020-01-29 11:34AM EST35.000.100.030.110.00-539647.66%
ATVI200619P000375002020-02-07 9:50AM EST37.500.090.110.150.00-201,68444.43%
ATVI200619P000400002020-02-20 10:45AM EST40.000.050.190.240.00-466442.68%
ATVI200619P000425002020-02-21 10:18AM EST42.500.230.300.36+0.11+91.67%151640.63%
ATVI200619P000450002020-02-25 10:58AM EST45.000.380.480.53+0.18+90.00%26,21138.65%
ATVI200619P000475002020-02-24 12:56PM EST47.500.510.750.890.00-13,05838.53%
ATVI200619P000500002020-02-25 3:48PM EST50.001.271.131.19+0.50+64.94%46,83035.94%
ATVI200619P000525002020-02-24 2:15PM EST52.501.181.611.750.00-1591,16534.99%
ATVI200619P000550002020-02-25 1:00PM EST55.002.202.372.64+0.64+41.03%893,39035.36%
ATVI200619P000575002020-02-25 3:07PM EST57.503.253.353.55+0.99+43.81%422,51034.13%
ATVI200619P000600002020-02-25 3:46PM EST60.004.554.554.70+1.40+44.44%19993533.18%
ATVI200619P000625002020-02-25 3:51PM EST62.506.155.956.10+1.97+47.13%2849432.47%
ATVI200619P000650002020-02-25 3:51PM EST65.007.857.607.80+2.23+39.68%919232.47%
ATVI200619P000675002020-02-11 11:06AM EST67.508.159.209.650.00--7032.25%
ATVI200619P000700002020-02-12 10:59AM EST70.008.7511.3511.800.00-17233.47%
ATVI200619P000725002020-02-20 3:56PM EST72.509.7513.4014.100.00--335.40%
ATVI200619P000750002020-01-21 12:12AM EST75.0014.610.000.000.00--00.00%
ATVI200619P000800002020-01-03 11:42AM EST80.0021.8018.4019.300.00-4100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità