Italia markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
80,70+1,01 (+1,27%)
Al 2:31PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI220121C000275002020-09-03 11:07AM EDT27.5053.7053.4054.150.00-11955.91%
ATVI220121C000300002020-09-04 3:50PM EDT30.0049.7251.1051.500.00-12852.20%
ATVI220121C000325002020-09-14 10:02AM EDT32.5046.900.000.000.00-5310.00%
ATVI220121C000350002020-09-14 10:52AM EDT35.0044.1046.3546.900.00-11352.59%
ATVI220121C000375002020-07-09 8:09PM EDT37.5023.1042.8546.750.00-1152.73%
ATVI220121C000400002020-09-14 11:38AM EDT40.0040.5041.4542.300.00-1012948.98%
ATVI220121C000425002020-09-10 2:54PM EDT42.5038.2339.5039.950.00-14646.66%
ATVI220121C000450002020-09-25 2:07PM EDT45.0037.5037.3538.15+1.70+4.75%84948.12%
ATVI220121C000475002020-07-09 8:09PM EDT47.5029.5034.3538.300.00-21459.17%
ATVI220121C000500002020-09-21 12:45PM EDT50.0032.8533.1034.20-0.15-0.45%225447.11%
ATVI220121C000525002020-07-07 10:42AM EDT52.5031.0036.6038.000.00-12868.54%
ATVI220121C000550002020-09-22 1:55PM EDT55.0031.0728.5029.550.00-216841.94%
ATVI220121C000575002020-09-03 11:36AM EDT57.5029.2526.4527.700.00-214441.46%
ATVI220121C000600002020-09-23 2:08PM EDT60.0025.7025.4026.250.00-161842.29%
ATVI220121C000625002020-09-21 10:50AM EDT62.5023.0923.7524.150.00-439840.34%
ATVI220121C000650002020-09-18 10:38AM EDT65.0021.3422.0522.500.00-1132639.90%
ATVI220121C000675002020-09-08 1:48PM EDT67.5020.0020.4520.900.00-229839.40%
ATVI220121C000700002020-09-23 2:59PM EDT70.0019.6918.7019.350.00-3057538.86%
ATVI220121C000725002020-09-03 12:08PM EDT72.5017.6817.5017.900.00-153138.42%
ATVI220121C000750002020-09-25 12:14PM EDT75.0016.0016.2516.55+0.05+0.31%72,82838.08%
ATVI220121C000775002020-09-23 3:42PM EDT77.5015.0514.9515.300.00-246037.82%
ATVI220121C000800002020-09-24 9:43AM EDT80.0012.9013.7514.10-0.85-6.18%393937.52%
ATVI220121C000825002020-09-24 12:54PM EDT82.5012.5512.5512.950.00-610737.17%
ATVI220121C000850002020-09-25 11:39AM EDT85.0011.6011.5011.90+0.09+0.78%21,78236.91%
ATVI220121C000875002020-09-21 10:00AM EDT87.5010.6010.5510.900.00-14436.62%
ATVI220121C000900002020-09-23 3:05PM EDT90.009.659.359.950.00-434636.29%
ATVI220121C000925002020-09-23 3:05PM EDT92.508.808.209.100.00-1836.07%
ATVI220121C000950002020-09-25 11:58AM EDT95.007.507.308.30-1.00-11.76%29135.83%
ATVI220121C001000002020-09-25 12:19PM EDT100.006.506.506.85+0.10+1.56%533235.31%
ATVI220121C001050002020-09-22 1:51PM EDT105.006.155.255.650.00-25634.93%
ATVI220121C001100002020-09-14 11:27AM EDT110.004.084.354.550.00-16734.30%
ATVI220121C001150002020-09-25 12:25PM EDT115.003.603.503.75+0.10+2.86%229534.13%
ATVI220121C001200002020-09-23 3:46PM EDT120.002.802.813.100.00-429734.03%
ATVI220121C001250002020-09-23 3:35PM EDT125.002.552.272.700.00-1219234.51%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI220121P000275002020-09-25 9:30AM EDT27.500.850.101.25+0.30+54.55%663157.86%
ATVI220121P000300002020-09-25 9:30AM EDT30.000.760.301.450.00-116456.71%
ATVI220121P000325002020-09-18 1:20PM EDT32.500.840.003.100.00-41360.62%
ATVI220121P000350002020-09-23 9:43AM EDT35.001.150.801.940.00-5654.47%
ATVI220121P000375002020-09-18 1:20PM EDT37.501.490.962.090.00-21552.08%
ATVI220121P000400002020-09-15 1:35PM EDT40.001.351.311.510.00-213448.23%
ATVI220121P000425002020-09-15 11:44AM EDT42.501.601.591.760.00-21646.78%
ATVI220121P000450002020-09-16 3:49PM EDT45.002.051.852.250.00-278246.83%
ATVI220121P000475002020-09-15 12:03PM EDT47.502.102.192.400.00-9518744.36%
ATVI220121P000500002020-09-21 9:43AM EDT50.002.902.582.750.00-33,38043.08%
ATVI220121P000525002020-09-22 11:24AM EDT52.503.103.053.300.00-312442.68%
ATVI220121P000550002020-09-17 9:53AM EDT55.004.053.603.850.00-33,52441.98%
ATVI220121P000575002020-09-18 12:52PM EDT57.504.654.204.450.00-31,06741.28%
ATVI220121P000600002020-09-23 9:58AM EDT60.005.004.805.150.00-2074240.75%
ATVI220121P000625002020-09-22 11:17AM EDT62.505.604.655.850.00-125540.00%
ATVI220121P000650002020-09-22 12:00PM EDT65.006.356.406.750.00-1726839.75%
ATVI220121P000675002020-09-23 2:49PM EDT67.507.457.307.600.00-17739.10%
ATVI220121P000700002020-09-22 11:05AM EDT70.008.308.258.600.00-257838.73%
ATVI220121P000725002020-09-23 2:42PM EDT72.509.409.359.650.00-256238.30%
ATVI220121P000750002020-09-24 11:34AM EDT75.0010.9010.4510.75+0.10+0.93%12,08537.82%
ATVI220121P000775002020-09-23 3:10PM EDT77.5012.0011.6511.950.00-1212637.43%
ATVI220121P000800002020-09-25 1:41PM EDT80.0013.3013.0013.25-0.05-0.37%6426137.13%
ATVI220121P000825002020-09-23 2:50PM EDT82.5014.4513.5514.600.00-227236.79%
ATVI220121P000850002020-09-23 2:49PM EDT85.0016.5915.7016.000.00-21,30936.40%
ATVI220121P000900002020-08-19 10:03AM EDT90.0018.4018.4520.150.00-5938.75%
ATVI220121P001000002020-08-24 9:31AM EDT100.0024.890.000.000.00--00.00%
ATVI220121P001100002020-09-22 11:48AM EDT110.0032.6533.1533.850.00-2834.35%
ATVI220121P001200002020-08-21 2:48PM EDT120.0040.7040.9544.300.00-3340.68%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità