ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI220121C000275002020-06-18 9:54AM EDT27.5048.900.000.000.00-1160.00%
ATVI220121C000300002020-06-22 6:42PM EDT30.0040.5043.7048.500.00-2220.00%
ATVI220121C000325002020-06-22 6:42PM EDT32.5039.7541.1045.950.00-400.00%
ATVI220121C000350002020-06-25 11:54AM EDT35.0041.750.000.000.00-1120.00%
ATVI220121C000375002020-06-22 6:42PM EDT37.5023.1037.0541.450.00-1132.32%
ATVI220121C000400002020-07-02 1:35PM EDT40.0038.410.000.000.00-11170.00%
ATVI220121C000425002020-06-22 6:42PM EDT42.5034.6132.5037.400.00-15038.11%
ATVI220121C000450002020-07-02 12:02PM EDT45.0035.150.000.000.00-1490.00%
ATVI220121C000475002020-06-22 6:42PM EDT47.5029.5028.5033.400.00-21438.90%
ATVI220121C000500002020-06-24 3:50PM EDT50.0029.100.000.000.00-112330.00%
ATVI220121C000525002020-06-23 9:40AM EDT52.5028.050.000.000.00-1280.00%
ATVI220121C000550002020-07-01 1:58PM EDT55.0027.100.000.000.00-101600.00%
ATVI220121C000575002020-06-24 2:59PM EDT57.5023.930.000.000.00-21460.00%
ATVI220121C000600002020-07-02 1:44PM EDT60.0023.190.000.000.00-86420.00%
ATVI220121C000625002020-07-06 2:15PM EDT62.5022.500.000.000.00-13980.00%
ATVI220121C000650002020-07-01 2:02PM EDT65.0020.190.000.000.00-13160.00%
ATVI220121C000675002020-07-06 2:23PM EDT67.5019.400.000.000.00-72990.00%
ATVI220121C000700002020-07-02 9:42AM EDT70.0018.090.000.000.00-15620.00%
ATVI220121C000725002020-07-06 2:23PM EDT72.5016.580.000.000.00-75260.00%
ATVI220121C000750002020-07-06 1:15PM EDT75.0015.500.000.000.00-72,9390.00%
ATVI220121C000775002020-07-06 3:29PM EDT77.5014.190.000.000.00-44030.00%
ATVI220121C000800002020-07-06 12:23PM EDT80.0013.280.000.000.00-263010.39%
ATVI220121C000825002020-07-02 1:45PM EDT82.5011.400.000.000.00-260.78%
ATVI220121C000850002020-07-06 3:15PM EDT85.0011.080.000.000.00-764361.56%
ATVI220121C000900002020-07-06 3:44PM EDT90.009.250.000.000.00-311193.13%
ATVI220121C000950002020-07-02 10:02AM EDT95.006.900.000.000.00-1523.13%
ATVI220121C001000002020-07-06 3:15PM EDT100.006.460.000.000.00-1833.13%
ATVI220121C001050002020-06-22 6:42PM EDT105.004.403.756.750.00-1037.29%
ATVI220121C001100002020-07-01 3:07PM EDT110.004.550.000.000.00-1366.25%
ATVI220121C001150002020-07-06 9:36AM EDT115.004.050.000.000.00-6106.25%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI220121P000275002020-06-22 6:42PM EDT27.500.530.011.200.00-169051.54%
ATVI220121P000300002020-07-02 10:52AM EDT30.000.700.000.000.00-116012.50%
ATVI220121P000325002020-06-22 6:42PM EDT32.501.500.501.570.00-11555.35%
ATVI220121P000350002020-06-22 6:42PM EDT35.001.240.951.650.00-2052.05%
ATVI220121P000375002020-06-22 6:42PM EDT37.504.451.194.850.00-4858.35%
ATVI220121P000400002020-07-01 1:45PM EDT40.001.600.000.000.00-23212.50%
ATVI220121P000425002020-06-18 9:31AM EDT42.502.000.000.000.00-701412.50%
ATVI220121P000450002020-06-22 6:42PM EDT45.002.852.044.850.00-275356.34%
ATVI220121P000475002020-06-22 6:42PM EDT47.504.002.215.300.00-5054.49%
ATVI220121P000500002020-07-06 12:41PM EDT50.003.100.000.000.00-33,1786.25%
ATVI220121P000525002020-06-16 11:43AM EDT52.504.450.000.000.00-1256.25%
ATVI220121P000550002020-07-06 1:15PM EDT55.004.200.000.000.00-22,7036.25%
ATVI220121P000575002020-06-22 6:42PM EDT57.506.983.306.050.00-101,01242.90%
ATVI220121P000600002020-06-30 10:54AM EDT60.006.200.000.000.00-107956.25%
ATVI220121P000625002020-07-06 12:41PM EDT62.506.360.000.000.00-72123.13%
ATVI220121P000650002020-06-26 2:41PM EDT65.008.200.000.000.00-1172103.13%
ATVI220121P000675002020-06-18 12:54PM EDT67.509.380.000.000.00-1663.13%
ATVI220121P000700002020-06-26 2:51PM EDT70.0010.350.000.000.00-1571921.56%
ATVI220121P000725002020-07-06 12:30PM EDT72.5010.250.000.000.00-22351.56%
ATVI220121P000750002020-07-06 12:23PM EDT75.0011.480.000.000.00-181,9830.78%
ATVI220121P000775002020-07-02 2:41PM EDT77.5013.190.000.000.00-2240.39%
ATVI220121P000800002020-07-06 12:10PM EDT80.0013.950.000.000.00-51730.00%
ATVI220121P000850002020-07-01 12:33PM EDT85.0018.000.000.000.00-240.00%
ATVI220121P000900002020-07-06 12:23PM EDT90.0020.030.000.000.00-660.00%
ATVI220121P001100002020-07-06 12:23PM EDT110.0035.050.000.000.00--40.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità