ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI210115C000225002020-02-12 11:04AM EST22.5040.6041.3041.700.00-112059.18%
ATVI210115C000250002020-02-18 1:00PM EST25.0038.8738.9039.35+5.27+15.68%26050.68%
ATVI210115C000275002019-09-30 12:38PM EST27.5026.4527.0531.200.00-100.00%
ATVI210115C000300002020-02-07 11:56AM EST30.0032.2934.1034.500.00-124751.42%
ATVI210115C000325002020-02-13 9:30AM EST32.5030.5031.5032.150.00-14749.32%
ATVI210115C000350002020-02-07 9:42AM EST35.0026.7029.3029.750.00-2017246.22%
ATVI210115C000375002020-01-31 12:34PM EST37.5022.8427.0027.400.00-515643.73%
ATVI210115C000400002020-02-12 11:15AM EST40.0023.6024.7525.100.00-253741.64%
ATVI210115C000425002020-02-18 10:54AM EST42.5022.4022.4022.85+0.67+3.08%218139.78%
ATVI210115C000450002020-02-18 10:47AM EST45.0020.5720.3020.65+0.57+2.85%11,34438.04%
ATVI210115C000475002020-02-14 12:20PM EST47.5017.4518.2518.550.00-13,50236.68%
ATVI210115C000500002020-02-18 10:47AM EST50.0016.4716.3016.50+1.20+7.86%21,92235.24%
ATVI210115C000525002020-02-18 11:04AM EST52.5014.3314.3514.60+0.71+5.21%331,56534.25%
ATVI210115C000550002020-02-18 2:19PM EST55.0012.4012.6512.80+0.38+3.16%23,62533.29%
ATVI210115C000575002020-02-18 2:53PM EST57.5011.0511.0011.05+0.55+5.24%111,68932.09%
ATVI210115C000600002020-02-18 2:37PM EST60.009.509.559.65+0.40+4.40%4342,98731.96%
ATVI210115C000625002020-02-18 2:49PM EST62.508.158.208.30+0.29+3.69%801,05131.49%
ATVI210115C000650002020-02-18 2:43PM EST65.007.006.957.00+0.30+4.48%905,24530.71%
ATVI210115C000675002020-02-18 2:38PM EST67.505.855.806.00+0.30+5.41%491,75730.66%
ATVI210115C000700002020-02-18 2:14PM EST70.004.854.905.05+0.25+5.43%151,61730.31%
ATVI210115C000725002020-02-14 11:26AM EST72.503.754.104.250.00-5421230.13%
ATVI210115C000750002020-02-18 2:45PM EST75.003.453.403.50+0.35+11.29%961729.69%
ATVI210115C000775002020-02-14 2:06PM EST77.502.542.822.900.00-20628429.49%
ATVI210115C000800002020-02-18 1:35PM EST80.002.262.312.40+0.23+11.33%2663129.36%
ATVI210115C000825002020-02-18 1:35PM EST82.501.841.901.97+0.22+13.58%149329.19%
ATVI210115C000850002020-02-14 1:30PM EST85.001.281.561.620.00-513129.10%
ATVI210115C000875002020-02-12 10:21AM EST87.501.111.281.310.00-11028.91%
ATVI210115C000900002020-02-18 11:51AM EST90.000.931.041.12+0.06+6.90%645729.21%
ATVI210115C000925002020-02-10 1:32PM EST92.500.550.860.920.00-13229.19%
ATVI210115C000950002020-02-14 1:42PM EST95.000.550.700.770.00-419429.31%
ATVI210115C001000002020-02-13 11:29AM EST100.000.330.470.540.00-319629.54%
ATVI210115C001050002020-02-18 11:51AM EST105.000.270.320.38+0.04+17.39%1214729.79%
ATVI210115C001100002020-02-18 12:44PM EST110.000.210.200.27+0.03+16.67%138030.03%
ATVI210115C001150002020-02-18 11:30AM EST115.000.100.140.210.00-150230.66%
ATVI210115C001200002020-02-14 11:07AM EST120.000.080.090.16+0.04+100.00%1829131.15%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI210115P000225002020-02-14 11:18AM EST22.500.030.000.050.00-622346.29%
ATVI210115P000250002020-02-12 1:37PM EST25.000.040.000.070.00-528843.75%
ATVI210115P000275002020-02-13 2:12PM EST27.500.090.080.120.00-220942.77%
ATVI210115P000300002020-01-31 3:02PM EST30.000.260.120.170.00-10628840.92%
ATVI210115P000325002020-01-28 3:53PM EST32.500.190.170.250.00-124139.60%
ATVI210115P000350002020-02-14 9:43AM EST35.000.300.290.340.00-350737.99%
ATVI210115P000375002020-01-22 3:55PM EST37.500.700.410.480.00-1029736.82%
ATVI210115P000400002020-02-18 12:52PM EST40.000.620.580.630.00-14,88035.28%
ATVI210115P000425002020-01-31 11:09AM EST42.501.000.800.860.00-283434.28%
ATVI210115P000450002020-02-14 2:01PM EST45.001.171.091.140.00-6603,97233.20%
ATVI210115P000475002020-02-13 10:26AM EST47.501.711.451.510.00-11,97932.32%
ATVI210115P000500002020-02-18 11:23AM EST50.001.931.951.99-0.06-3.02%126,74031.63%
ATVI210115P000525002020-02-18 1:25PM EST52.502.522.462.55-0.08-3.08%1002,51230.82%
ATVI210115P000550002020-02-18 12:02PM EST55.003.203.153.25-0.10-3.03%131,28730.20%
ATVI210115P000575002020-02-18 2:15PM EST57.504.053.954.10-0.15-3.57%1211,49129.71%
ATVI210115P000600002020-02-18 1:41PM EST60.005.054.955.05-0.15-2.88%211,85929.07%
ATVI210115P000625002020-02-18 2:33PM EST62.506.156.056.20-0.15-2.38%15150628.72%
ATVI210115P000650002020-02-14 1:24PM EST65.007.707.307.450.00-6818328.21%
ATVI210115P000675002020-01-22 10:04AM EST67.5011.788.758.850.00-55727.75%
ATVI210115P000700002020-02-14 12:16PM EST70.0010.7510.2510.400.00-13827.35%
ATVI210115P000725002020-02-14 3:19PM EST72.5012.3011.9512.050.00-294726.84%
ATVI210115P000750002019-06-09 11:03PM EST75.0032.2027.1528.400.00-1984.80%
ATVI210115P000775002020-01-13 1:38PM EST77.5019.6015.8016.150.00-12728.00%
ATVI210115P000800002019-09-10 10:58AM EST80.0025.6526.0527.000.00-1264.45%
ATVI210115P000825002020-01-02 9:57AM EST82.5024.0024.4525.150.00-1050.77%
ATVI210115P000850002019-06-07 10:26AM EST85.0036.7036.9039.150.00-5096.08%
ATVI210115P001000002019-06-09 11:03PM EST100.0026.7650.0054.800.00-00105.54%
ATVI210115P001150002019-06-09 11:03PM EST115.0045.5065.0069.500.00-00114.44%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità