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
ATVI210115C000225002020-06-22 6:42PM EDT22.5052.9554.0055.650.00-21078.91%
ATVI210115C000250002020-06-30 2:42PM EDT25.0050.8551.1552.900.00-93098.78%
ATVI210115C000275002020-06-22 6:42PM EDT27.5032.4948.5051.050.00-1261.72%
ATVI210115C000300002020-06-26 3:26PM EDT30.0045.9846.0048.250.00-121792.38%
ATVI210115C000325002020-06-22 6:42PM EDT32.5034.7043.6045.950.00-23352.15%
ATVI210115C000350002020-07-02 9:30AM EDT35.0044.1641.2543.200.00-131778.05%
ATVI210115C000375002020-06-22 6:42PM EDT37.5036.7039.0540.850.00-315853.86%
ATVI210115C000400002020-07-10 3:39PM EDT40.0041.1036.1538.600.00-659772.90%
ATVI210115C000425002020-07-01 12:38PM EDT42.5035.0033.7036.050.00-116066.65%
ATVI210115C000450002020-07-07 9:33AM EDT45.0035.8532.1033.750.00-11,19352.20%
ATVI210115C000475002020-07-02 10:21AM EDT47.5031.0029.8531.250.00-13,15658.86%
ATVI210115C000500002020-07-10 2:08PM EDT50.0031.9727.0528.800.00-21,82354.54%
ATVI210115C000525002020-07-07 10:43AM EDT52.5028.0025.1526.900.00-21,28755.54%
ATVI210115C000550002020-07-10 11:29AM EDT55.0027.3723.0524.350.00-103,18250.27%
ATVI210115C000575002020-07-10 12:28PM EDT57.5025.1420.9521.800.00-11,51945.19%
ATVI210115C000600002020-07-14 9:30AM EDT60.0018.5918.9019.75-1.71-8.42%14,08943.99%
ATVI210115C000625002020-07-13 11:35AM EDT62.5020.9516.9517.650.00-121,47642.04%
ATVI210115C000650002020-07-13 9:30AM EDT65.0014.7515.1015.45-1.80-10.88%23,43239.16%
ATVI210115C000675002020-07-10 9:54AM EDT67.5016.3513.4514.200.00-12,52841.33%
ATVI210115C000700002020-07-14 9:35AM EDT70.0012.8511.8512.60-2.30-15.18%22,35640.78%
ATVI210115C000725002020-07-13 1:36PM EDT72.5011.2010.5510.850.00-245238.98%
ATVI210115C000750002020-07-14 9:43AM EDT75.0010.108.959.45+0.21+2.12%11,28038.40%
ATVI210115C000775002020-07-13 1:30PM EDT77.508.907.707.950.00-451,93736.84%
ATVI210115C000800002020-07-14 9:31AM EDT80.007.256.707.05-0.35-4.61%61,42537.50%
ATVI210115C000825002020-07-13 3:15PM EDT82.506.405.605.800.00-6655836.05%
ATVI210115C000850002020-07-14 10:01AM EDT85.005.154.855.05-0.36-6.53%141,49036.38%
ATVI210115C000875002020-07-13 12:19PM EDT87.504.704.054.350.00-5836436.49%
ATVI210115C000900002020-07-14 10:12AM EDT90.003.503.203.55-0.56-13.79%189535.65%
ATVI210115C000925002020-07-13 10:26AM EDT92.504.102.903.100.00-1012036.15%
ATVI210115C000950002020-07-14 10:07AM EDT95.002.562.422.59-0.24-8.57%1342235.93%
ATVI210115C001000002020-07-14 10:11AM EDT100.001.691.611.75-0.35-17.16%859435.33%
ATVI210115C001050002020-07-13 3:47PM EDT105.001.361.101.420.00-1730936.94%
ATVI210115C001100002020-07-13 3:55PM EDT110.001.250.711.01+0.26+26.26%114536.99%
ATVI210115C001150002020-07-13 2:04PM EDT115.000.940.570.750.00-573037.45%
ATVI210115C001200002020-07-14 9:43AM EDT120.000.530.420.54+0.01+1.92%161,81837.62%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI210115P000225002020-06-19 12:25PM EDT22.500.020.000.160.00-2022075.20%
ATVI210115P000250002020-07-13 3:36PM EDT25.000.140.010.170.00-1727770.12%
ATVI210115P000275002020-06-22 6:42PM EDT27.500.130.020.660.00-121179.30%
ATVI210115P000300002020-06-22 1:05PM EDT30.000.160.040.350.00-134966.60%
ATVI210115P000325002020-06-15 2:57PM EDT32.500.180.011.050.00-122773.54%
ATVI210115P000350002020-06-24 11:15AM EDT35.000.190.081.110.00-147069.53%
ATVI210115P000375002020-06-25 11:12AM EDT37.500.320.000.000.00-123325.00%
ATVI210115P000400002020-06-30 10:12AM EDT40.000.300.040.570.00-44,83951.76%
ATVI210115P000425002020-06-25 3:06PM EDT42.500.460.080.720.00-172650.15%
ATVI210115P000450002020-07-02 11:22AM EDT45.000.550.470.830.00-14,03551.07%
ATVI210115P000475002020-06-23 9:30AM EDT47.500.800.810.870.00-103,61350.24%
ATVI210115P000500002020-07-06 3:56PM EDT50.000.850.891.590.00-158,60350.64%
ATVI210115P000525002020-06-25 12:23PM EDT52.501.301.221.450.00-72,78048.44%
ATVI210115P000550002020-07-13 2:05PM EDT55.001.201.611.960.00-11,62748.73%
ATVI210115P000575002020-07-10 11:13AM EDT57.501.531.942.270.00-21,91946.66%
ATVI210115P000600002020-07-13 12:56PM EDT60.001.832.202.580.00-223,17944.31%
ATVI210115P000625002020-07-13 3:48PM EDT62.502.782.603.150.00-101,11943.42%
ATVI210115P000650002020-07-13 12:00PM EDT65.003.403.603.700.00-42,42841.93%
ATVI210115P000675002020-07-14 10:11AM EDT67.504.304.254.55+0.25+6.17%11,49941.68%
ATVI210115P000700002020-07-13 2:19PM EDT70.004.105.155.300.00-130840.34%
ATVI210115P000725002020-07-13 11:35AM EDT72.504.856.256.500.00-1323940.75%
ATVI210115P000750002020-07-13 3:33PM EDT75.006.907.357.55+0.05+0.73%856939.87%
ATVI210115P000775002020-07-13 2:18PM EDT77.508.158.308.650.00-53360938.73%
ATVI210115P000800002020-07-13 2:19PM EDT80.008.259.9010.250.00-33442139.39%
ATVI210115P000825002020-07-13 11:56AM EDT82.509.3011.4511.750.00-69039.09%
ATVI210115P000850002020-07-10 9:48AM EDT85.0011.2012.7513.500.00-54839.48%
ATVI210115P000875002020-07-10 9:49AM EDT87.5012.7514.7015.100.00-12638.72%
ATVI210115P000900002020-07-09 12:32PM EDT90.0014.5816.4517.050.00-102039.23%
ATVI210115P000925002020-07-06 1:02PM EDT92.5016.8118.1518.700.00-31537.81%
ATVI210115P000950002020-06-22 6:42PM EDT95.0028.2020.2521.150.00--140.22%
ATVI210115P001000002020-06-29 11:01AM EDT100.0025.5924.5525.350.00-1140.53%
ATVI210115P001150002019-06-10 12:03AM EDT115.0045.5065.0069.500.00-00181.95%
ATVI210115P001200002020-06-19 11:34AM EDT120.0044.4142.4544.250.00-5547.46%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità