Italia markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
82,47-4,37 (-5,03%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200814C000500002020-08-06 3:01PM EDT50.0036.8130.1034.650.00-15366.60%
ATVI200814C000700002020-08-05 1:12PM EDT70.0013.1010.0514.60-1.55-10.58%20169.09%
ATVI200814C000710002020-08-07 9:30AM EDT71.0014.609.4013.35+0.13+0.90%24151.66%
ATVI200814C000720002020-07-14 10:20AM EDT72.006.908.6512.750.00--072.56%
ATVI200814C000725002020-07-24 11:49AM EDT72.509.008.2012.350.00-141474.61%
ATVI200814C000730002020-07-15 12:26PM EDT73.007.107.2011.400.00-20135.99%
ATVI200814C000740002020-08-03 3:23PM EDT74.009.907.109.50-1.55-13.54%1997.12%
ATVI200814C000745002020-08-07 3:21PM EDT74.508.005.908.30-3.05-27.60%1063.87%
ATVI200814C000750002020-08-07 2:06PM EDT75.006.765.507.80-4.69-40.96%41760.74%
ATVI200814C000755002020-08-07 1:26PM EDT75.506.135.157.90-4.74-43.61%242782.03%
ATVI200814C000760002020-08-05 12:11PM EDT76.0010.454.808.450.00-10111.04%
ATVI200814C000765002020-08-07 12:44PM EDT76.506.254.607.25-4.75-43.18%1085.69%
ATVI200814C000770002020-08-05 10:34AM EDT77.007.064.656.75-1.34-15.95%23981.54%
ATVI200814C000775002020-08-07 3:10PM EDT77.505.305.206.20-4.20-44.21%18060.06%
ATVI200814C000780002020-08-07 12:09PM EDT78.004.904.355.90-3.90-44.32%24353.81%
ATVI200814C000785002020-08-07 11:20AM EDT78.505.114.105.80-3.24-38.80%36660.16%
ATVI200814C000790002020-08-07 3:55PM EDT79.003.953.904.15-4.07-50.75%217347.02%
ATVI200814C000795002020-08-07 3:46PM EDT79.503.603.603.75-3.75-51.02%7046.09%
ATVI200814C000800002020-08-07 3:58PM EDT80.003.153.203.95-3.87-55.13%5825250.88%
ATVI200814C000805002020-08-07 2:03PM EDT80.502.412.382.99-4.09-62.92%19044.14%
ATVI200814C000810002020-08-07 3:58PM EDT81.002.522.532.65-3.57-58.62%162043.56%
ATVI200814C000820002020-08-07 3:59PM EDT82.001.941.942.28-3.18-62.11%1,13053848.44%
ATVI200814C000830002020-08-07 3:59PM EDT83.001.471.461.85-2.78-65.41%6,519049.76%
ATVI200814C000840002020-08-07 3:56PM EDT84.001.061.051.19-2.34-68.82%2,88796043.60%
ATVI200814C000850002020-08-07 3:59PM EDT85.000.800.801.00-1.96-71.01%2,4391,88347.12%
ATVI200814C000860002020-08-07 3:59PM EDT86.000.580.560.60-1.62-73.64%8,660043.07%
ATVI200814C000870002020-08-07 3:57PM EDT87.000.410.420.51-1.25-75.30%1,2911,97446.48%
ATVI200814C000880002020-08-07 3:55PM EDT88.000.310.290.35-0.94-75.20%76897246.24%
ATVI200814C000900002020-08-07 3:57PM EDT90.000.180.170.23-0.50-73.53%3,090050.59%
ATVI200814C000950002020-08-07 3:59PM EDT95.000.090.020.09-0.09-50.00%6352,37055.47%
ATVI200814C001000002020-08-07 3:08PM EDT100.000.040.010.06-0.07-63.64%3562,43967.19%
ATVI200814C001050002020-08-07 12:59PM EDT105.000.010.000.12-0.05-83.33%3546687.89%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200814P000450002020-08-03 3:12PM EDT45.000.010.000.020.00-11168.75%
ATVI200814P000500002020-07-27 9:49AM EDT50.000.010.002.130.00-22296.88%
ATVI200814P000550002020-08-04 9:43AM EDT55.000.040.002.120.00-1214250.59%
ATVI200814P000600002020-08-07 3:18PM EDT60.000.030.000.20+0.02+200.00%560886125.00%
ATVI200814P000650002020-08-04 3:49PM EDT65.000.010.002.280.00-3938171.58%
ATVI200814P000690002020-08-03 2:26PM EDT69.000.300.002.060.00-5102135.25%
ATVI200814P000700002020-08-07 3:05PM EDT70.000.070.000.14+0.03+75.00%5066.80%
ATVI200814P000710002020-08-07 12:23PM EDT71.000.030.000.43+0.01+50.00%39677.15%
ATVI200814P000720002020-08-05 2:39PM EDT72.000.050.000.290.00-148765.63%
ATVI200814P000725002020-08-07 2:36PM EDT72.500.080.000.23+0.05+166.67%12859.96%
ATVI200814P000730002020-08-07 1:41PM EDT73.000.120.050.11+0.09+300.00%23053.52%
ATVI200814P000735002020-08-07 1:12PM EDT73.500.100.060.15+0.06+150.00%2053.71%
ATVI200814P000740002020-08-07 2:25PM EDT74.000.150.000.55+0.11+275.00%2011463.77%
ATVI200814P000745002020-08-06 12:10PM EDT74.500.050.000.160.00-25053.13%
ATVI200814P000750002020-08-07 3:25PM EDT75.000.150.140.19+0.12+400.00%3274250.78%
ATVI200814P000755002020-08-07 1:53PM EDT75.500.250.150.23+0.09+56.25%25452.15%
ATVI200814P000760002020-08-07 2:23PM EDT76.000.350.070.30+0.27+337.50%4713253.03%
ATVI200814P000765002020-08-07 3:11PM EDT76.500.270.200.29+0.17+170.00%42049.41%
ATVI200814P000770002020-08-07 2:36PM EDT77.000.420.160.34+0.30+250.00%9935048.63%
ATVI200814P000775002020-08-07 3:18PM EDT77.500.380.320.43+0.26+216.67%7612349.12%
ATVI200814P000780002020-08-07 3:54PM EDT78.000.470.390.50+0.32+213.33%247048.34%
ATVI200814P000785002020-08-07 3:34PM EDT78.500.520.000.66+0.38+271.43%17558650.20%
ATVI200814P000790002020-08-07 3:58PM EDT79.000.600.480.65+0.43+252.94%11716146.09%
ATVI200814P000795002020-08-07 3:13PM EDT79.500.730.650.76+0.50+217.39%188045.51%
ATVI200814P000800002020-08-07 3:59PM EDT80.000.850.750.88+0.64+304.76%1,404044.78%
ATVI200814P000805002020-08-07 3:55PM EDT80.500.990.901.01+0.75+312.50%19920043.90%
ATVI200814P000810002020-08-07 3:55PM EDT81.001.171.051.17+0.90+333.33%698043.31%
ATVI200814P000820002020-08-07 3:52PM EDT82.001.601.491.60+1.21+310.26%593043.41%
ATVI200814P000830002020-08-07 3:56PM EDT83.002.131.662.11+1.61+309.62%81346843.31%
ATVI200814P000840002020-08-07 3:48PM EDT84.002.972.592.71+2.25+312.50%1,090043.36%
ATVI200814P000850002020-08-07 3:18PM EDT85.003.502.933.45+2.50+250.00%67522044.97%
ATVI200814P000860002020-08-07 2:42PM EDT86.005.104.055.30+3.73+272.26%4818758.69%
ATVI200814P001000002020-08-05 10:07AM EDT100.0015.3215.2019.700.00-10174.17%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità