Italia markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
80,98+1,29 (+1,62%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI210219C000400002020-09-02 10:37AM EDT40.0043.7039.8042.850.00--862.99%
ATVI210219C000500002020-07-07 2:27PM EDT50.0030.0035.7539.600.00--1114.25%
ATVI210219C000550002020-07-28 12:30PM EDT55.0028.4928.7531.500.00--1079.21%
ATVI210219C000600002020-09-03 12:06PM EDT60.0022.3621.3523.300.00-2352.73%
ATVI210219C000650002020-09-17 2:32PM EDT65.0016.5017.3519.750.00-11853.37%
ATVI210219C000700002020-09-10 2:11PM EDT70.0014.2013.2015.000.00-111944.28%
ATVI210219C000725002020-09-25 3:23PM EDT72.5013.2512.3513.65-0.05-0.38%1445.46%
ATVI210219C000750002020-09-21 11:38AM EDT75.0010.5511.0512.750.00-15948.28%
ATVI210219C000775002020-09-25 2:56PM EDT77.509.909.2510.45+0.90+10.00%583843.14%
ATVI210219C000800002020-09-25 1:16PM EDT80.008.157.509.30-0.05-0.61%4222743.47%
ATVI210219C000825002020-09-25 3:26PM EDT82.507.406.607.95+0.60+8.82%14342342.25%
ATVI210219C000850002020-09-25 3:47PM EDT85.006.255.756.70+0.50+8.70%73258141.00%
ATVI210219C000875002020-09-25 3:22PM EDT87.505.355.005.55+0.50+10.31%1722739.69%
ATVI210219C000900002020-09-25 12:15PM EDT90.004.153.605.10-0.25-5.68%4358341.37%
ATVI210219C000925002020-09-25 11:18AM EDT92.503.403.453.90-0.60-15.00%14430238.71%
ATVI210219C000950002020-09-25 10:22AM EDT95.002.721.893.30-0.07-2.51%748138.65%
ATVI210219C001000002020-09-24 1:09PM EDT100.002.001.512.980.00-7925342.55%
ATVI210219C001050002020-09-24 1:23PM EDT105.001.331.061.830.00-14139.94%
ATVI210219C001100002020-09-22 2:19PM EDT110.001.250.050.990.00-75637.07%
ATVI210219C001150002020-09-25 9:55AM EDT115.000.510.111.70+0.01+2.00%2222147.29%
ATVI210219C001200002020-09-24 1:05PM EDT120.000.390.100.780.00-19341.80%
ATVI210219C001250002020-09-14 12:24PM EDT125.000.360.100.550.00-27941.70%
Opzioni Putper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI210219P000400002020-09-08 11:02AM EDT40.000.500.001.460.00-1173.49%
ATVI210219P000425002020-09-08 10:38AM EDT42.500.600.001.590.00-14469.39%
ATVI210219P000450002020-09-04 11:51AM EDT45.000.760.011.720.00-533965.48%
ATVI210219P000475002020-09-09 12:35PM EDT47.500.680.301.560.00-12061.52%
ATVI210219P000500002020-09-11 11:47AM EDT50.000.770.631.990.00-71962.13%
ATVI210219P000550002020-09-24 2:41PM EDT55.001.100.771.510.00-223250.27%
ATVI210219P000600002020-09-24 2:42PM EDT60.001.691.322.120.00-738251.00%
ATVI210219P000650002020-09-24 2:41PM EDT65.002.572.192.790.00-847246.48%
ATVI210219P000675002020-09-25 10:50AM EDT67.503.202.043.50-0.10-3.03%1379646.28%
ATVI210219P000700002020-09-25 1:16PM EDT70.003.753.254.20+0.57+17.92%1327445.37%
ATVI210219P000725002020-09-25 1:09PM EDT72.504.553.705.15-0.25-5.21%314145.36%
ATVI210219P000750002020-09-25 1:18PM EDT75.005.554.956.25-0.10-1.77%65443145.53%
ATVI210219P000775002020-09-24 2:52PM EDT77.506.705.456.750.00-755342.03%
ATVI210219P000800002020-09-25 10:38AM EDT80.007.906.857.800.00-582640.89%
ATVI210219P000825002020-09-25 10:12AM EDT82.509.458.309.10+0.15+1.61%335740.45%
ATVI210219P000850002020-09-25 10:38AM EDT85.0010.709.9510.70+0.20+1.90%240840.92%
ATVI210219P000875002020-09-23 9:51AM EDT87.5010.7011.4512.400.00-844641.35%
ATVI210219P000900002020-09-01 9:55AM EDT90.0012.0512.9013.600.00-178238.73%
ATVI210219P000950002020-09-18 3:49PM EDT95.0017.6515.7518.100.00-24242.97%
ATVI210219P001000002020-08-17 12:31PM EDT100.0021.1020.1523.100.00-153248.98%
ATVI210219P001200002020-08-27 12:58PM EDT120.0037.1538.3040.500.00-2349.11%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità