ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200717C000425002020-06-22 6:42PM EDT42.5033.6833.2033.70+3.06+9.99%100.00%
ATVI200717C000450002020-07-02 9:30AM EDT45.0033.7332.6532.90+1.47+4.56%64150.39%
ATVI200717C000500002020-06-15 3:52PM EDT50.0022.7227.5528.000.00--1124.81%
ATVI200717C000550002020-06-30 2:25PM EDT55.0020.7622.5523.000.00-939101.56%
ATVI200717C000600002020-07-01 12:23PM EDT60.0016.5517.0517.200.00-1590.00%
ATVI200717C000625002020-06-23 9:43AM EDT62.5014.2014.4015.400.00-11575.78%
ATVI200717C000650002020-07-01 2:57PM EDT65.0013.0012.0512.900.00-31,03064.84%
ATVI200717C000675002020-07-02 9:48AM EDT67.509.9510.309.80+1.43+16.78%23200.00%
ATVI200717C000680002020-06-23 12:27PM EDT68.009.589.159.350.00--00.00%
ATVI200717C000690002020-06-26 1:09PM EDT69.007.478.858.350.00-110.00%
ATVI200717C000700002020-07-02 3:27PM EDT70.007.957.908.00-0.45-5.36%241,43446.39%
ATVI200717C000715002020-07-01 1:48PM EDT71.506.455.856.600.00-41342.19%
ATVI200717C000720002020-06-24 12:30PM EDT72.004.655.456.150.00--441.07%
ATVI200717C000725002020-07-02 3:31PM EDT72.505.625.555.20-0.53-8.62%161,67325.88%
ATVI200717C000730002020-07-02 1:29PM EDT73.004.804.604.75-0.20-4.00%123825.59%
ATVI200717C000735002020-06-26 3:50PM EDT73.505.004.704.85+0.75+17.65%12037.89%
ATVI200717C000740002020-07-01 2:55PM EDT74.004.653.804.00+0.10+2.20%101827.74%
ATVI200717C000745002020-06-26 11:03AM EDT74.503.053.453.600.00-11027.39%
ATVI200717C000750002020-07-02 3:56PM EDT75.003.363.553.20-0.54-13.85%8563,24726.76%
ATVI200717C000755002020-07-02 10:46AM EDT75.503.003.103.30-0.42-12.28%621034.72%
ATVI200717C000760002020-07-02 3:56PM EDT76.002.602.402.94-0.60-18.75%3525733.81%
ATVI200717C000765002020-07-02 2:48PM EDT76.502.522.152.27-0.48-16.00%1931027.59%
ATVI200717C000770002020-07-02 3:45PM EDT77.002.021.852.29-0.56-21.71%7623932.42%
ATVI200717C000775002020-07-02 3:48PM EDT77.501.921.612.05-0.38-16.52%46595532.62%
ATVI200717C000780002020-07-02 3:48PM EDT78.001.581.661.53-0.45-22.17%19617828.05%
ATVI200717C000785002020-07-02 3:09PM EDT78.501.371.231.55-0.41-23.03%369031.81%
ATVI200717C000790002020-07-02 3:57PM EDT79.000.991.251.34-0.56-36.13%3391,39931.57%
ATVI200717C000795002020-07-02 3:10PM EDT79.500.951.061.02-0.45-32.14%137129.10%
ATVI200717C000800002020-07-02 3:56PM EDT80.000.880.900.98-0.31-26.05%5633,39031.10%
ATVI200717C000810002020-07-02 1:29PM EDT81.000.640.650.73-0.26-28.89%719331.40%
ATVI200717C000820002020-07-02 3:54PM EDT82.000.430.450.72-0.28-39.44%1317535.69%
ATVI200717C000825002020-07-02 3:26PM EDT82.500.460.380.50-0.12-20.69%273,65832.86%
ATVI200717C000830002020-07-02 3:26PM EDT83.000.300.270.35-0.19-38.78%24430.91%
ATVI200717C000850002020-07-02 3:41PM EDT85.000.180.160.17-0.12-40.00%3046,10231.45%
ATVI200717C000900002020-07-02 10:15AM EDT90.000.010.000.09-0.08-88.89%342,60740.23%
ATVI200717C000950002020-07-01 3:10PM EDT95.000.050.000.290.00-414056.25%
ATVI200717C001000002020-06-23 12:12PM EDT100.000.040.000.000.00-10212725.00%
ATVI200717C001050002020-06-23 3:18PM EDT105.000.050.000.100.00-428066.41%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200717P000350002020-06-15 3:22PM EDT35.000.040.000.040.00-11148.44%
ATVI200717P000450002020-06-26 10:02AM EDT45.000.010.000.450.00-15145.90%
ATVI200717P000475002020-06-15 11:59AM EDT47.500.180.000.470.00-250134.38%
ATVI200717P000500002020-07-01 1:43PM EDT50.000.110.000.000.00-21250.00%
ATVI200717P000550002020-07-02 9:30AM EDT55.000.070.000.07+0.04+133.33%812973.44%
ATVI200717P000600002020-07-02 2:28PM EDT60.000.030.000.09-0.02-40.00%1265158.59%
ATVI200717P000625002020-07-02 3:15PM EDT62.500.060.000.07+0.01+20.00%444153.91%
ATVI200717P000650002020-07-02 2:29PM EDT65.000.080.050.16+0.03+60.00%761,84652.93%
ATVI200717P000660002020-06-26 2:47PM EDT66.000.290.000.240.00-505053.71%
ATVI200717P000670002020-06-30 12:21PM EDT67.000.180.000.250.00-11750.20%
ATVI200717P000675002020-07-02 3:15PM EDT67.500.120.100.11+0.02+20.00%2790140.23%
ATVI200717P000680002020-06-29 3:15PM EDT68.000.420.000.190.00-3711043.26%
ATVI200717P000690002020-07-01 3:29PM EDT69.000.150.130.27-0.03-16.67%28743.02%
ATVI200717P000700002020-07-02 3:43PM EDT70.000.170.180.23-0.03-15.00%341,77937.35%
ATVI200717P000705002020-06-26 11:01AM EDT70.500.930.150.250.00-84536.13%
ATVI200717P000710002020-07-02 1:09PM EDT71.000.220.210.34-0.06-21.43%136537.26%
ATVI200717P000715002020-06-26 11:01AM EDT71.500.840.250.300.00-15633.84%
ATVI200717P000720002020-07-02 2:18PM EDT72.000.360.320.34-0.02-5.26%25132.96%
ATVI200717P000725002020-07-02 3:43PM EDT72.500.360.330.46-0.05-12.20%671,44434.08%
ATVI200717P000730002020-07-02 1:29PM EDT73.000.510.390.55+0.02+4.08%2539633.99%
ATVI200717P000735002020-07-02 1:33PM EDT73.500.600.480.54+0.07+13.21%1625331.35%
ATVI200717P000740002020-07-02 3:50PM EDT74.000.630.700.76-0.06-8.70%58733.57%
ATVI200717P000745002020-07-01 3:37PM EDT74.500.810.660.740.00-134730.47%
ATVI200717P000750002020-07-02 3:37PM EDT75.000.810.960.84-0.07-7.95%3921,62329.64%
ATVI200717P000755002020-07-02 3:03PM EDT75.500.970.941.01-0.38-28.15%2014929.79%
ATVI200717P000760002020-07-02 3:03PM EDT76.001.121.101.16-0.08-6.67%2913029.25%
ATVI200717P000765002020-07-02 3:29PM EDT76.501.281.281.66+0.01+0.79%1411134.16%
ATVI200717P000770002020-07-02 3:55PM EDT77.001.671.461.53-0.03-1.76%3912728.39%
ATVI200717P000775002020-07-02 1:34PM EDT77.501.982.002.13+0.04+2.06%3747834.08%
ATVI200717P000780002020-07-02 2:50PM EDT78.002.022.282.43+0.01+0.50%332534.62%
ATVI200717P000785002020-07-02 11:32AM EDT78.502.332.152.73-0.16-6.43%1834.86%
ATVI200717P000800002020-07-02 2:40PM EDT80.003.453.103.75+0.39+12.75%145136.01%
ATVI200717P000825002020-06-17 12:49PM EDT82.508.165.605.350.00-1129.35%
ATVI200717P000850002020-06-24 10:33AM EDT85.009.507.208.200.00-242447.66%
ATVI200717P000900002020-06-22 6:42PM EDT90.0017.4713.9015.850.00--1102.34%
ATVI200717P001000002020-06-24 11:42AM EDT100.0025.1022.6523.100.00-3181.45%
ATVI200717P001050002020-06-24 11:49AM EDT105.0030.5027.1527.500.00-4155.47%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità