ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200821C000300002020-07-07 2:28PM EDT30.0048.9545.0048.600.00-20208.98%
ATVI200821C000325002020-06-22 6:42PM EDT32.5027.8843.9044.750.00--10.00%
ATVI200821C000350002020-06-22 6:42PM EDT35.0023.0039.4043.500.00-32175.00%
ATVI200821C000400002020-06-22 6:42PM EDT40.0035.0036.4038.150.00-150150136.13%
ATVI200821C000425002020-06-29 9:30AM EDT42.5033.7333.8535.100.00-15395.90%
ATVI200821C000450002020-07-07 12:37PM EDT45.0034.3329.4533.000.00-1179109.47%
ATVI200821C000475002020-06-22 6:42PM EDT47.5024.6027.2029.550.00-4320.00%
ATVI200821C000500002020-07-07 2:20PM EDT50.0029.1125.5528.200.00-34398.24%
ATVI200821C000525002020-06-18 2:42PM EDT52.5023.2121.9525.000.00-26558.01%
ATVI200821C000550002020-07-08 1:55PM EDT55.0024.1019.6023.150.00-1032579.39%
ATVI200821C000575002020-06-19 9:51AM EDT57.5019.2017.3520.150.00-131054.79%
ATVI200821C000600002020-07-13 10:12AM EDT60.0021.5015.9018.400.00-165168.99%
ATVI200821C000625002020-07-10 10:32AM EDT62.5018.5013.5016.150.00-554865.53%
ATVI200821C000650002020-07-14 9:30AM EDT65.0013.0013.0013.75-1.92-12.87%12,47052.25%
ATVI200821C000675002020-07-13 10:16AM EDT67.5011.559.0510.750.00-51,22242.19%
ATVI200821C000700002020-07-13 3:26PM EDT70.009.498.809.550.00-353,39552.08%
ATVI200821C000725002020-07-13 2:26PM EDT72.507.556.457.700.00-101,17249.73%
ATVI200821C000750002020-07-14 9:30AM EDT75.005.954.905.70-0.02-0.34%13,33944.21%
ATVI200821C000775002020-07-14 9:34AM EDT77.504.304.354.60-0.30-6.52%41,04946.02%
ATVI200821C000800002020-07-14 9:32AM EDT80.003.003.153.40-0.40-11.76%345,66744.65%
ATVI200821C000825002020-07-14 9:33AM EDT82.502.272.352.50-0.29-11.33%194944.21%
ATVI200821C000850002020-07-14 9:34AM EDT85.001.611.701.78-0.21-11.54%116,52843.65%
ATVI200821C000875002020-07-14 9:30AM EDT87.501.190.671.21-0.09-7.03%788642.85%
ATVI200821C000900002020-07-14 9:31AM EDT90.000.740.800.93-0.21-22.11%2013,67944.29%
ATVI200821C000950002020-07-14 9:34AM EDT95.000.460.330.47-0.06-11.54%9691545.02%
ATVI200821C001000002020-07-14 9:30AM EDT100.000.280.290.30-0.06-17.65%324,00148.10%
ATVI200821C001050002020-07-13 3:49PM EDT105.000.220.200.240.00-6842951.95%
ATVI200821C001100002020-07-13 3:52PM EDT110.000.180.000.200.00-9770751.17%
Opzioni Putper21 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200821P000275002020-06-23 11:44AM EDT27.500.030.000.000.00--1050.00%
ATVI200821P000300002020-06-22 6:42PM EDT30.000.250.000.100.00-15120.31%
ATVI200821P000325002020-06-22 6:42PM EDT32.500.060.000.090.00-3438109.38%
ATVI200821P000350002020-06-15 1:09PM EDT35.000.080.000.000.00-51150.00%
ATVI200821P000375002020-06-22 6:42PM EDT37.500.170.010.100.00-327494.92%
ATVI200821P000400002020-06-26 11:38AM EDT40.000.070.000.000.00-127650.00%
ATVI200821P000425002020-06-24 2:21PM EDT42.500.100.000.000.00-211450.00%
ATVI200821P000450002020-07-10 12:29PM EDT45.000.070.000.000.00-143625.00%
ATVI200821P000475002020-07-02 1:49PM EDT47.500.020.000.000.00-11,26025.00%
ATVI200821P000500002020-07-09 3:37PM EDT50.000.100.000.000.00-11,23125.00%
ATVI200821P000525002020-06-29 11:03AM EDT52.500.220.000.000.00-11,00825.00%
ATVI200821P000550002020-07-10 1:14PM EDT55.000.200.000.000.00-12,05325.00%
ATVI200821P000575002020-07-07 2:36PM EDT57.500.300.000.000.00-285225.00%
ATVI200821P000600002020-07-13 10:11AM EDT60.000.410.290.500.00-121,76753.86%
ATVI200821P000625002020-07-13 10:28AM EDT62.500.590.470.680.00-1141951.76%
ATVI200821P000650002020-07-13 3:48PM EDT65.000.810.660.980.00-4682,32452.54%
ATVI200821P000675002020-07-13 2:51PM EDT67.501.200.581.500.00-1672552.61%
ATVI200821P000700002020-07-13 3:50PM EDT70.001.651.571.680.00-2351,26046.22%
ATVI200821P000725002020-07-13 3:26PM EDT72.502.272.162.480.00-641,32546.27%
ATVI200821P000750002020-07-13 3:41PM EDT75.003.103.254.000.00-33696651.54%
ATVI200821P000775002020-07-13 3:33PM EDT77.504.104.355.750.00-5656756.57%
ATVI200821P000800002020-07-13 3:43PM EDT80.005.305.305.750.00-12835542.26%
ATVI200821P000825002020-07-13 2:06PM EDT82.505.407.107.300.00-1114141.11%
ATVI200821P000850002020-07-08 9:43AM EDT85.008.088.6510.200.00-18953.05%
ATVI200821P000900002020-07-13 10:46AM EDT90.0010.7012.7514.400.00-2656.69%
ATVI200821P000950002020-07-07 9:30AM EDT95.0016.4518.0519.150.00--1055.59%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità