ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200710C000600002020-06-19 10:36AM EDT60.0015.8015.1019.600.00-84250.29%
ATVI200710C000630002020-06-15 3:22PM EDT63.009.4513.5016.450.00-11133.20%
ATVI200710C000645002020-06-15 4:07PM EDT64.507.8011.9014.200.00--575.00%
ATVI200710C000650002020-06-23 10:31AM EDT65.0011.8810.1014.650.00-20199.02%
ATVI200710C000660002020-06-26 10:19AM EDT66.009.419.1013.600.00-122186.52%
ATVI200710C000665002020-06-23 10:20AM EDT66.5010.958.5513.100.00-331181.30%
ATVI200710C000670002020-07-01 12:13PM EDT67.009.558.1012.350.00-119166.31%
ATVI200710C000675002020-06-24 9:41AM EDT67.509.607.5512.200.00-21174.61%
ATVI200710C000680002020-06-15 3:22PM EDT68.005.008.809.350.00-150.00%
ATVI200710C000685002020-07-01 1:49PM EDT68.509.056.5010.050.00-452118.95%
ATVI200710C000690002020-07-02 2:37PM EDT69.008.600.000.000.00-300.00%
ATVI200710C000695002020-07-02 3:32PM EDT69.508.190.000.000.00-200.00%
ATVI200710C000700002020-07-02 2:42PM EDT70.007.600.000.000.00-400.00%
ATVI200710C000705002020-06-16 9:31AM EDT70.505.005.109.400.00-14361.91%
ATVI200710C000710002020-07-02 9:45AM EDT71.007.450.000.000.00-100.00%
ATVI200710C000715002020-07-02 9:33AM EDT71.506.800.000.000.00-100.00%
ATVI200710C000720002020-07-01 3:04PM EDT72.006.184.258.000.00-27270.02%
ATVI200710C000725002020-06-30 1:09PM EDT72.503.953.007.000.00-248114.55%
ATVI200710C000730002020-07-02 3:54PM EDT73.004.530.000.000.00-1500.00%
ATVI200710C000735002020-07-01 3:02PM EDT73.504.702.275.850.00-63798.93%
ATVI200710C000740002020-07-02 3:06PM EDT74.004.000.000.000.00-600.00%
ATVI200710C000745002020-07-02 2:46PM EDT74.503.460.000.000.00-500.00%
ATVI200710C000750002020-07-02 3:22PM EDT75.003.250.000.000.00-10100.00%
ATVI200710C000760002020-07-02 3:42PM EDT76.002.260.000.000.00-5200.00%
ATVI200710C000770002020-07-02 3:59PM EDT77.001.510.000.000.00-43000.00%
ATVI200710C000780002020-07-02 3:59PM EDT78.001.030.000.000.00-55701.56%
ATVI200710C000785002020-07-02 3:59PM EDT78.500.830.000.000.00-22203.13%
ATVI200710C000790002020-07-02 3:57PM EDT79.000.640.000.000.00-37406.25%
ATVI200710C000800002020-07-02 3:59PM EDT80.000.420.000.000.00-63906.25%
ATVI200710C000810002020-07-02 3:27PM EDT81.000.310.000.000.00-136012.50%
ATVI200710C000820002020-07-02 3:52PM EDT82.000.180.000.000.00-104012.50%
ATVI200710C000830002020-07-02 2:33PM EDT83.000.120.000.000.00-69012.50%
ATVI200710C000850002020-07-02 11:45AM EDT85.000.050.000.000.00-13025.00%
ATVI200710C000900002020-06-30 2:42PM EDT90.000.040.000.100.00-912063.28%
Opzioni Putper10 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200710P000400002020-06-23 12:21PM EDT40.000.020.000.010.00--1187.50%
ATVI200710P000550002020-06-15 3:22PM EDT55.000.200.000.000.00-5950.00%
ATVI200710P000600002020-06-24 10:35AM EDT60.000.060.004.500.00-19257.67%
ATVI200710P000620002020-06-24 11:51AM EDT62.000.050.004.500.00-51235.74%
ATVI200710P000630002020-06-15 3:22PM EDT63.000.400.000.000.00-5550.00%
ATVI200710P000640002020-06-24 12:18PM EDT64.000.140.000.100.00-82380.08%
ATVI200710P000650002020-06-30 9:49AM EDT65.000.050.000.500.00-1,3501,374100.78%
ATVI200710P000655002020-06-30 11:37AM EDT65.500.090.002.140.00-230147.46%
ATVI200710P000660002020-06-19 11:20AM EDT66.000.270.002.140.00-22142.87%
ATVI200710P000665002020-07-01 3:36PM EDT66.500.070.002.140.00-110138.38%
ATVI200710P000670002020-06-30 3:11PM EDT67.000.100.002.140.00-2022133.79%
ATVI200710P000675002020-06-30 11:37AM EDT67.500.100.001.500.00-266114.06%
ATVI200710P000680002020-06-30 12:47PM EDT68.000.110.002.150.00-156125.00%
ATVI200710P000685002020-06-29 11:20AM EDT68.500.220.001.660.00-223109.47%
ATVI200710P000690002020-07-01 9:58AM EDT69.000.150.002.170.00-168116.31%
ATVI200710P000695002020-07-01 3:36PM EDT69.500.130.050.150.00-12614556.45%
ATVI200710P000700002020-07-02 3:46PM EDT70.000.060.000.000.00-12025.00%
ATVI200710P000705002020-07-02 10:30AM EDT70.500.090.000.000.00-2025.00%
ATVI200710P000710002020-07-02 2:12PM EDT71.000.080.000.000.00-6025.00%
ATVI200710P000715002020-06-30 9:35AM EDT71.500.540.000.110.00-16645.31%
ATVI200710P000720002020-07-01 2:48PM EDT72.000.200.000.140.00-311044.73%
ATVI200710P000725002020-07-02 3:16PM EDT72.500.120.000.000.00-5012.50%
ATVI200710P000730002020-07-02 11:57AM EDT73.000.180.000.000.00-10012.50%
ATVI200710P000735002020-07-02 10:17AM EDT73.500.270.000.000.00-3012.50%
ATVI200710P000740002020-07-02 3:27PM EDT74.000.250.000.000.00-27012.50%
ATVI200710P000745002020-07-02 2:28PM EDT74.500.440.000.000.00-806.25%
ATVI200710P000750002020-07-02 3:58PM EDT75.000.450.000.000.00-6906.25%
ATVI200710P000760002020-07-02 3:59PM EDT76.000.630.000.000.00-16206.25%
ATVI200710P000770002020-07-02 3:55PM EDT77.001.100.000.000.00-10601.56%
ATVI200710P000780002020-07-02 3:41PM EDT78.001.470.000.000.00-42400.00%
ATVI200710P000785002020-07-02 12:40PM EDT78.501.900.000.000.00-200.00%
ATVI200710P000790002020-07-02 1:38PM EDT79.002.510.000.000.00-500.00%
ATVI200710P000800002020-07-02 9:48AM EDT80.002.970.000.000.00-100.00%
ATVI200710P000810002020-06-25 12:32PM EDT81.005.902.225.050.00-1280.76%
ATVI200710P000820002020-07-01 12:45PM EDT82.005.304.156.050.00-81057.72%
ATVI200710P000850002020-06-19 3:57PM EDT85.008.865.109.800.00-10137.89%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità