Italia markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
80,09+1,32 (+1,68%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI210115C000225002020-07-27 9:34AM EDT22.5058.5061.8562.200.00-29232.23%
ATVI210115C000250002020-09-04 3:50PM EDT25.0054.1754.8056.100.00-130111.23%
ATVI210115C000275002020-09-08 2:50PM EDT27.5048.9552.2553.650.00-34102.73%
ATVI210115C000300002020-09-15 12:33PM EDT30.0052.1049.7051.400.00-121799.41%
ATVI210115C000325002020-07-09 8:09PM EDT32.5034.7047.1050.200.00-233110.30%
ATVI210115C000350002020-09-11 1:55PM EDT35.0043.3544.6546.700.00-216889.45%
ATVI210115C000375002020-09-04 2:27PM EDT37.5041.0041.9544.450.00-115883.55%
ATVI210115C000400002020-08-21 2:51PM EDT40.0043.5839.6542.000.00-355280.57%
ATVI210115C000425002020-07-30 1:14PM EDT42.5039.5839.8041.850.00-1155114.21%
ATVI210115C000450002020-09-09 10:44AM EDT45.0034.0034.5537.300.00-11,18770.90%
ATVI210115C000475002020-08-06 12:54PM EDT47.5039.4430.5534.550.00-1082.98%
ATVI210115C000500002020-09-10 12:35PM EDT50.0031.1429.6532.600.00-31,96763.48%
ATVI210115C000525002020-08-17 3:40PM EDT52.5030.0829.4031.750.00-51,27581.96%
ATVI210115C000550002020-09-15 9:59AM EDT55.0027.5025.1527.150.00-403,16753.47%
ATVI210115C000575002020-09-15 9:59AM EDT57.5024.4922.6025.000.00-301,50150.49%
ATVI210115C000600002020-09-18 11:10AM EDT60.0020.3021.3022.60-0.09-0.44%24,05752.66%
ATVI210115C000625002020-09-15 12:29PM EDT62.5020.9319.1520.150.00-11,45853.77%
ATVI210115C000650002020-09-18 3:44PM EDT65.0017.0016.1518.00+1.00+6.25%13,42151.07%
ATVI210115C000675002020-09-15 1:13PM EDT67.5016.8614.5516.100.00-22,46549.87%
ATVI210115C000700002020-09-18 12:04PM EDT70.0012.6712.6513.85+0.22+1.77%122,27845.74%
ATVI210115C000725002020-09-15 11:28AM EDT72.5010.8010.5012.100.00-144044.56%
ATVI210115C000750002020-09-17 12:26PM EDT75.009.058.8510.45+0.45+5.23%21,30443.35%
ATVI210115C000775002020-09-18 3:08PM EDT77.507.947.958.70+0.24+3.12%22,03740.94%
ATVI210115C000800002020-09-18 3:10PM EDT80.006.856.307.40+0.25+3.79%2661,72640.42%
ATVI210115C000825002020-09-18 2:12PM EDT82.505.164.906.30-0.24-4.44%1711,79740.28%
ATVI210115C000850002020-09-18 3:58PM EDT85.004.854.855.30+0.35+7.78%505,25939.98%
ATVI210115C000875002020-09-18 3:42PM EDT87.503.853.154.35+0.20+5.48%1072,33839.28%
ATVI210115C000900002020-09-18 3:31PM EDT90.003.083.103.55+0.09+3.01%351,89838.76%
ATVI210115C000925002020-09-18 1:36PM EDT92.502.162.494.10-0.19-8.09%135,58245.85%
ATVI210115C000950002020-09-18 2:18PM EDT95.001.961.002.93+0.08+4.26%371,15942.08%
ATVI210115C001000002020-09-18 3:58PM EDT100.001.261.281.59-0.05-3.82%495,99838.40%
ATVI210115C001050002020-09-18 3:08PM EDT105.000.860.811.42-0.09-9.47%1444842.02%
ATVI210115C001100002020-09-18 11:31AM EDT110.000.510.000.66-0.19-27.14%131338.18%
ATVI210115C001150002020-09-18 2:06PM EDT115.000.390.340.72+0.05+14.71%31,16642.87%
ATVI210115C001200002020-09-17 11:20AM EDT120.000.300.150.350.00-42,31540.14%
ATVI210115C001250002020-09-16 1:24PM EDT125.000.180.010.320.00-427442.58%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI210115P000225002020-07-16 12:04PM EDT22.500.040.001.130.00-1219131.45%
ATVI210115P000250002020-08-28 2:39PM EDT25.000.110.040.350.00-3273100.49%
ATVI210115P000275002020-09-17 2:18PM EDT27.500.150.000.500.00-221196.48%
ATVI210115P000300002020-06-22 1:05PM EDT30.000.160.072.220.00-1349121.24%
ATVI210115P000325002020-06-15 2:57PM EDT32.500.180.011.500.00-1227102.00%
ATVI210115P000350002020-07-20 11:16AM EDT35.000.300.002.280.00-1469104.20%
ATVI210115P000375002020-06-25 11:12AM EDT37.500.320.001.490.00-123387.35%
ATVI210115P000400002020-09-01 10:36AM EDT40.000.300.000.500.00-14,84165.14%
ATVI210115P000425002020-09-08 10:52AM EDT42.500.480.000.540.00-472060.84%
ATVI210115P000450002020-09-15 11:58AM EDT45.000.350.301.560.00-204,05572.85%
ATVI210115P000475002020-09-03 3:50PM EDT47.500.600.281.490.00-33,60466.33%
ATVI210115P000500002020-09-10 3:49PM EDT50.000.680.351.450.00-118,16761.23%
ATVI210115P000525002020-09-18 11:37AM EDT52.500.700.610.82-0.03-4.11%22,71152.88%
ATVI210115P000550002020-09-15 12:09PM EDT55.000.720.340.810.00-41,60449.73%
ATVI210115P000575002020-09-17 3:49PM EDT57.501.020.531.03-0.15-12.82%132,21748.17%
ATVI210115P000600002020-09-18 12:00PM EDT60.001.201.061.87-0.19-13.67%23,97152.78%
ATVI210115P000625002020-09-18 11:52AM EDT62.501.601.172.84-0.18-10.11%1474,08756.20%
ATVI210115P000650002020-09-18 2:31PM EDT65.002.020.802.99-0.20-9.01%143,11051.72%
ATVI210115P000675002020-09-18 10:16AM EDT67.502.402.193.05-0.29-10.78%71,93446.52%
ATVI210115P000700002020-09-18 1:00PM EDT70.003.352.093.45-0.05-1.47%2180143.65%
ATVI210115P000725002020-09-18 1:00PM EDT72.504.003.553.95-0.30-6.98%1232441.04%
ATVI210115P000750002020-09-18 3:57PM EDT75.004.554.455.65-0.60-11.65%16391245.08%
ATVI210115P000775002020-09-18 2:32PM EDT77.506.025.406.00-0.28-4.44%3873440.33%
ATVI210115P000800002020-09-18 3:16PM EDT80.007.026.607.00-0.58-7.63%9666438.72%
ATVI210115P000825002020-09-18 3:41PM EDT82.508.257.858.60-0.70-7.82%901,04139.69%
ATVI210115P000850002020-09-15 2:13PM EDT85.009.659.1010.200.00-596639.94%
ATVI210115P000875002020-09-14 1:55PM EDT87.5012.0011.0012.650.00-10044.34%
ATVI210115P000900002020-09-11 10:33AM EDT90.0013.8412.8014.450.00-14944.58%
ATVI210115P000925002020-09-11 9:31AM EDT92.5015.5414.1016.150.00-11443.70%
ATVI210115P000950002020-08-06 11:50AM EDT95.0013.7017.1019.500.00-2452.42%
ATVI210115P001000002020-08-05 1:03PM EDT100.0018.3521.0024.300.00-13057.85%
ATVI210115P001050002020-08-03 9:36AM EDT105.0023.5022.7524.850.00-110.00%
ATVI210115P001150002019-06-10 12:03AM EDT115.0045.5065.0069.500.00-00233.58%
ATVI210115P001200002020-06-19 11:34AM EDT120.0044.4139.6043.600.00-5557.67%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità