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'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI210618C000350002020-07-10 11:21AM EDT35.0046.3345.5550.000.00-6679.44%
ATVI210618C000400002020-08-11 1:00PM EDT40.0041.3138.2541.350.00-11147.36%
ATVI210618C000500002020-09-16 2:23PM EDT50.0032.8831.0533.750.00-31058.58%
ATVI210618C000550002020-08-06 1:35PM EDT55.0033.3425.5527.950.00-1144.21%
ATVI210618C000600002020-09-23 2:04PM EDT60.0024.1522.1524.70+0.66+2.81%1947.51%
ATVI210618C000625002020-09-24 3:51PM EDT62.5020.8920.9023.350.00-1349.40%
ATVI210618C000650002020-09-18 3:49PM EDT65.0019.0019.9021.350.00-12347.49%
ATVI210618C000675002020-09-22 1:56PM EDT67.5019.5018.0019.550.00-13646.31%
ATVI210618C000700002020-09-04 2:41PM EDT70.0015.5615.3017.850.00-23045.31%
ATVI210618C000725002020-09-23 9:38AM EDT72.5016.2514.1516.250.00-13544.45%
ATVI210618C000750002020-09-09 3:39PM EDT75.0012.4513.2014.550.00-26242.91%
ATVI210618C000775002020-09-25 10:54AM EDT77.5011.2011.0512.95-1.20-9.68%12241.50%
ATVI210618C000800002020-09-25 2:30PM EDT80.0010.609.6511.60-0.20-1.85%255,32740.77%
ATVI210618C000825002020-09-25 11:18AM EDT82.509.158.8010.90-0.20-2.14%1640442.13%
ATVI210618C000850002020-09-25 10:19AM EDT85.007.858.009.65-0.05-0.63%1011941.15%
ATVI210618C000875002020-09-25 11:18AM EDT87.507.106.908.85-0.40-5.33%163641.52%
ATVI210618C000900002020-09-25 3:45PM EDT90.006.655.457.70+0.35+5.56%2928040.34%
ATVI210618C000925002020-09-25 1:41PM EDT92.505.454.756.85-0.10-1.80%125439.99%
ATVI210618C000950002020-09-25 10:23AM EDT95.004.654.055.85-0.30-6.06%65338.79%
ATVI210618C001000002020-09-25 3:30PM EDT100.003.743.304.95+0.12+3.31%131,98939.89%
ATVI210618C001050002020-09-24 2:00PM EDT105.002.702.262.950.00-113135.27%
ATVI210618C001100002020-09-24 10:57AM EDT110.002.071.762.250.00-18335.21%
ATVI210618C001150002020-09-25 2:53PM EDT115.001.401.332.23+0.02+1.45%12213138.17%
ATVI210618C001200002020-09-25 3:02PM EDT120.000.920.951.43-0.35-27.56%12912436.07%
ATVI210618C001250002020-09-25 1:15PM EDT125.000.720.570.91-0.48-40.00%507534.52%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI210618P000350002020-09-23 9:43AM EDT35.000.440.001.590.00-5164.70%
ATVI210618P000400002020-09-23 11:08AM EDT40.000.800.001.87+0.80--157.76%
ATVI210618P000450002020-09-21 12:08AM EDT45.000.810.001.310.00--3454.08%
ATVI210618P000475002020-09-15 3:37PM EDT47.501.020.591.680.00-1253.74%
ATVI210618P000500002020-09-17 11:38AM EDT50.001.400.651.500.00-11,30247.97%
ATVI210618P000550002020-09-15 3:32PM EDT55.001.931.743.050.00-45357651.86%
ATVI210618P000600002020-09-24 3:39PM EDT60.003.102.674.050.00-954549.39%
ATVI210618P000625002020-09-24 3:49PM EDT62.503.753.354.200.00-1611245.96%
ATVI210618P000650002020-09-25 12:27PM EDT65.004.103.954.55-0.35-7.87%2519443.53%
ATVI210618P000675002020-09-24 2:41PM EDT67.505.053.555.300.00-812442.84%
ATVI210618P000700002020-09-22 10:35AM EDT70.005.455.156.200.00-31,63342.46%
ATVI210618P000725002020-09-24 2:18PM EDT72.506.955.757.300.00-26442.55%
ATVI210618P000750002020-09-24 3:49PM EDT75.008.156.857.700.00-648539.51%
ATVI210618P000775002020-09-24 2:49PM EDT77.509.107.809.450.00-973741.46%
ATVI210618P000800002020-09-24 2:49PM EDT80.0010.359.3010.900.00-414241.83%
ATVI210618P000825002020-09-24 2:52PM EDT82.5011.7510.3511.850.00-3411540.06%
ATVI210618P000850002020-09-23 1:04PM EDT85.0012.3011.2012.850.00-126038.19%
ATVI210618P000875002020-09-24 2:43PM EDT87.5014.5013.3014.700.00-11939.11%
ATVI210618P000900002020-09-23 10:51AM EDT90.0015.0015.4016.85+15.00--1540.85%
ATVI210618P000925002020-08-18 2:59PM EDT92.5016.7917.1520.200.00-1046.77%
ATVI210618P000950002020-08-24 12:06AM EDT95.0018.600.000.000.00--00.00%
ATVI210618P001000002020-08-04 12:44PM EDT100.0021.5522.7526.300.00--048.99%
ATVI210618P001050002020-08-05 12:55PM EDT105.0025.3527.8531.600.00--054.43%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità