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
ATVI220121C000275002020-02-25 9:34AM EST27.5034.6030.7034.95+0.10+0.29%51060.08%
ATVI220121C000300002020-02-21 1:00PM EST30.0034.6028.4532.750.00-21856.69%
ATVI220121C000325002020-02-25 9:55AM EST32.5029.4526.2530.50-2.55-7.97%22453.13%
ATVI220121C000350002020-01-22 3:50PM EST35.0027.7527.8532.000.00-7058.91%
ATVI220121C000400002020-02-18 3:57PM EST40.0026.2021.5023.250.00-79040.83%
ATVI220121C000425002020-02-04 11:31AM EST42.5020.3519.5521.700.00-31441.08%
ATVI220121C000450002020-02-25 9:47AM EST45.0020.2018.0519.50-2.48-10.93%54538.18%
ATVI220121C000475002020-01-23 3:54PM EST47.5018.2019.3520.700.00-3048.38%
ATVI220121C000500002020-02-21 10:10AM EST50.0016.0014.6516.35-2.40-13.04%22436.98%
ATVI220121C000525002020-02-25 9:33AM EST52.5015.0013.5014.90-2.30-13.29%61636.41%
ATVI220121C000550002020-02-25 9:30AM EST55.0012.9812.0014.05-2.33-15.22%811937.56%
ATVI220121C000575002020-02-06 11:44AM EST57.5011.9010.4512.700.00-1810636.75%
ATVI220121C000600002020-02-25 12:59PM EST60.0010.699.6011.30-0.91-7.84%21,53535.56%
ATVI220121C000625002020-02-21 10:37AM EST62.5011.608.4510.000.00-114534.48%
ATVI220121C000650002020-02-21 1:38PM EST65.008.727.458.90-1.57-15.26%114333.79%
ATVI220121C000675002020-02-21 10:33AM EST67.507.506.008.45-1.82-19.53%29334.86%
ATVI220121C000700002020-02-25 2:43PM EST70.006.575.657.55-2.18-24.91%135334.35%
ATVI220121C000750002020-02-13 11:38AM EST75.005.494.755.60-0.76-12.16%14532.23%
ATVI220121C000800002020-02-25 2:25PM EST80.004.153.255.05-0.95-18.63%711133.84%
ATVI220121C000850002020-02-24 11:45AM EST85.003.852.484.950.00-12236.51%
ATVI220121C000900002020-02-25 9:49AM EST90.002.752.063.80-0.10-3.51%23135.13%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI220121P000275002020-01-27 1:55PM EST27.500.670.281.250.00-268944.91%
ATVI220121P000300002020-02-19 2:05PM EST30.000.600.481.400.00-216942.02%
ATVI220121P000325002019-12-16 9:30AM EST32.501.400.252.060.00-4043.04%
ATVI220121P000350002020-02-07 2:50PM EST35.001.250.942.850.00-1043.96%
ATVI220121P000375002020-02-13 3:25PM EST37.501.451.143.300.00-4842.26%
ATVI220121P000400002020-01-09 10:07AM EST40.002.401.594.150.00-105342.39%
ATVI220121P000425002020-02-24 9:30AM EST42.502.412.003.450.00-19334.97%
ATVI220121P000450002020-02-19 10:52AM EST45.003.002.424.00+0.40+15.38%274933.61%
ATVI220121P000475002020-02-06 3:36PM EST47.504.403.154.850.00-879733.22%
ATVI220121P000500002020-02-18 10:32AM EST50.004.154.705.750.00-11,38632.67%
ATVI220121P000525002019-12-24 12:59PM EST52.507.005.856.450.00-101431.12%
ATVI220121P000550002020-02-13 11:56AM EST55.006.306.707.850.00-1,0002,53631.67%
ATVI220121P000575002020-01-07 2:07PM EST57.508.907.259.800.00-20433.61%
ATVI220121P000600002020-02-20 12:49PM EST60.008.208.8010.250.00-21,25730.48%
ATVI220121P000650002020-01-09 2:50PM EST65.0013.4411.0013.650.00--631.26%
ATVI220121P000675002020-01-22 3:06PM EST67.5013.8211.6012.450.00-8022.28%
ATVI220121P000700002020-01-22 3:06PM EST70.0015.3713.1514.150.00--021.83%
ATVI220121P000750002020-01-06 2:09PM EST75.0020.0017.3520.050.00-4728.58%
ATVI220121P000850002020-01-06 2:12PM EST85.0027.0023.8027.850.00-4426.66%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità