Italia markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
95,32-0,46 (-0,48%)
Al 12:29PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI210416C000350002021-04-09 9:58AM EDT35.0060.2060.2060.400.00-1147366.41%
ATVI210416C000375002021-01-19 1:00AM EDT37.5053.100.000.000.00---0.00%
ATVI210416C000400002020-11-30 4:43PM EDT40.0039.4051.4552.200.00-4260.00%
ATVI210416C000450002021-02-24 10:37AM EDT45.0046.6545.1049.600.00-140.00%
ATVI210416C000475002020-08-05 10:07AM EDT47.5038.9029.2031.300.00--10.00%
ATVI210416C000500002021-03-05 10:30AM EDT50.0041.7543.6047.750.00-13307.23%
ATVI210416C000550002021-04-07 12:28PM EDT55.0042.0040.1540.900.00-123242.58%
ATVI210416C000575002021-02-09 12:16PM EDT57.5045.1034.6037.400.00-1170.00%
ATVI210416C000600002021-02-05 2:48PM EDT60.0041.4031.0033.150.00-14470.00%
ATVI210416C000625002021-03-15 3:14PM EDT62.5029.7532.3033.400.00-498146.88%
ATVI210416C000650002021-03-15 3:20PM EDT65.0027.2530.0530.600.00-346112.50%
ATVI210416C000675002021-03-24 9:35AM EDT67.5023.1027.5527.900.00-214139.06%
ATVI210416C000700002021-04-06 10:56AM EDT70.0027.8025.2525.500.00-2287119.53%
ATVI210416C000725002021-03-08 12:33PM EDT72.5019.3819.1021.050.00-12850.00%
ATVI210416C000750002021-03-31 11:03AM EDT75.0018.9520.2020.350.00-362688.28%
ATVI210416C000775002021-04-07 9:55AM EDT77.5019.4017.6517.950.00-123496.88%
ATVI210416C000800002021-04-09 3:40PM EDT80.0015.7515.1515.350.00-478466.80%
ATVI210416C000825002021-04-09 10:28AM EDT82.5012.1012.7012.900.00-389865.63%
ATVI210416C000840002021-03-31 9:45AM EDT84.009.4511.1511.350.00-51050.39%
ATVI210416C000850002021-04-12 10:19AM EDT85.0010.5010.2010.40+0.30+2.94%15,08354.10%
ATVI210416C000860002021-03-22 2:00PM EDT86.006.709.209.450.00--254.49%
ATVI210416C000865002021-04-09 1:43PM EDT86.508.818.658.900.00-1247.27%
ATVI210416C000870002021-03-25 10:50AM EDT87.003.858.158.400.00--144.92%
ATVI210416C000875002021-04-09 12:03PM EDT87.507.557.707.900.00-240742.58%
ATVI210416C000880002021-04-08 9:30AM EDT88.009.307.207.400.00-1540.23%
ATVI210416C000885002021-04-07 9:30AM EDT88.507.946.706.850.00-12932.03%
ATVI210416C000890002021-04-09 1:19PM EDT89.006.006.206.350.00-413629.69%
ATVI210416C000895002021-04-09 10:54AM EDT89.505.155.655.950.00-23837.01%
ATVI210416C000900002021-04-12 11:50AM EDT90.005.325.205.35+0.03+0.57%191,48725.78%
ATVI210416C000905002021-04-07 10:04AM EDT90.506.654.704.900.00-19928.52%
ATVI210416C000910002021-04-12 11:14AM EDT91.004.664.204.40-1.84-28.31%39426.07%
ATVI210416C000915002021-04-07 11:25AM EDT91.505.353.753.950.00-211426.66%
ATVI210416C000920002021-04-12 10:47AM EDT92.003.513.253.45+0.06+1.74%430824.02%
ATVI210416C000925002021-04-12 12:12PM EDT92.502.822.822.98-0.33-10.48%243,84022.66%
ATVI210416C000930002021-04-12 12:07PM EDT93.002.462.372.56-0.08-3.15%349722.75%
ATVI210416C000935002021-04-08 1:35PM EDT93.503.351.932.100.00-56820.80%
ATVI210416C000940002021-04-12 11:41AM EDT94.001.681.531.62-0.36-17.65%1521917.87%
ATVI210416C000945002021-04-12 11:49AM EDT94.501.261.221.32-0.26-17.11%1344219.14%
ATVI210416C000950002021-04-12 11:56AM EDT95.001.040.911.00-0.40-27.78%1172,10318.70%
ATVI210416C000955002021-04-12 11:47AM EDT95.500.760.690.77-0.43-36.13%8820019.24%
ATVI210416C000960002021-04-12 11:12AM EDT96.000.680.530.56-0.24-26.09%7541519.19%
ATVI210416C000965002021-04-12 11:51AM EDT96.500.400.380.41-0.35-46.67%8839619.58%
ATVI210416C000970002021-04-12 10:45AM EDT97.000.290.280.32-0.31-51.67%6482820.66%
ATVI210416C000975002021-04-12 11:58AM EDT97.500.230.210.24-0.13-36.11%3088,76221.39%
ATVI210416C000980002021-04-12 12:10PM EDT98.000.170.160.18-0.16-48.48%4165922.07%
ATVI210416C000990002021-04-12 10:44AM EDT99.000.110.110.12-0.13-54.17%2028424.41%
ATVI210416C001000002021-04-12 12:07PM EDT100.000.090.080.09-0.06-40.00%3347,61827.15%
ATVI210416C001010002021-04-12 10:48AM EDT101.000.050.050.06-0.05-50.00%2923728.91%
ATVI210416C001020002021-04-09 11:13AM EDT102.000.060.040.050.00-12,51831.84%
ATVI210416C001030002021-04-09 10:28AM EDT103.000.040.030.040.00-110334.18%
ATVI210416C001040002021-04-12 12:12PM EDT104.000.030.030.040.00-102137.70%
ATVI210416C001050002021-04-12 11:41AM EDT105.000.020.020.03-0.01-33.33%63,85639.45%
ATVI210416C001100002021-04-12 11:46AM EDT110.000.020.010.030.00-152,02752.34%
ATVI210416C001150002021-04-09 2:10PM EDT115.000.010.000.010.00-234556.25%
ATVI210416C001200002021-04-08 3:59PM EDT120.000.010.000.030.00-11,72976.56%
ATVI210416C001250002021-04-07 9:30AM EDT125.000.030.000.030.00-737487.50%
ATVI210416C001300002021-04-01 12:46PM EDT130.000.010.000.030.00-112599.22%
ATVI210416C001350002021-03-15 2:15PM EDT135.000.050.000.030.00-155109.38%
ATVI210416C001400002021-02-25 11:53AM EDT140.000.060.000.480.00-392170.90%
ATVI210416C001450002021-04-09 9:40AM EDT145.000.010.000.030.00-23129.69%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI210416P000400002020-08-11 2:30PM EDT40.000.780.001.670.00-130473.44%
ATVI210416P000425002020-07-09 4:54PM EDT42.501.140.000.000.00--250.00%
ATVI210416P000450002021-03-15 12:20PM EDT45.000.040.000.090.00-3395260.94%
ATVI210416P000475002020-10-07 11:07AM EDT47.500.680.001.600.00--1386.52%
ATVI210416P000500002021-03-19 11:12AM EDT50.000.090.000.070.00-122220.31%
ATVI210416P000550002021-01-08 2:43PM EDT55.000.150.000.870.00-21,901277.73%
ATVI210416P000575002021-04-05 10:12AM EDT57.500.010.000.120.00-184188.28%
ATVI210416P000600002021-04-06 9:30AM EDT60.000.020.000.030.00-1119146.88%
ATVI210416P000625002021-04-05 12:12PM EDT62.500.010.000.030.00-1120135.94%
ATVI210416P000650002021-03-15 12:53PM EDT65.000.100.000.030.00-1206125.00%
ATVI210416P000675002021-04-05 10:38AM EDT67.500.020.000.030.00-12261112.50%
ATVI210416P000700002021-04-01 2:39PM EDT70.000.040.000.030.00-21,503101.56%
ATVI210416P000725002021-03-31 1:27PM EDT72.500.040.000.030.00-283591.41%
ATVI210416P000750002021-04-09 11:01AM EDT75.000.010.010.020.00-41,29281.25%
ATVI210416P000775002021-04-08 12:05PM EDT77.500.020.000.030.00-161271.09%
ATVI210416P000800002021-04-09 3:06PM EDT80.000.020.020.030.00-566865.63%
ATVI210416P000825002021-04-12 11:16AM EDT82.500.020.020.03-0.03-60.00%31,16555.08%
ATVI210416P000840002021-04-09 3:52PM EDT84.000.030.030.040.00-13951.56%
ATVI210416P000850002021-04-12 10:56AM EDT85.000.040.040.05-0.02-33.33%13,06750.00%
ATVI210416P000860002021-04-06 10:04AM EDT86.000.060.040.050.00-69745.70%
ATVI210416P000865002021-04-07 9:30AM EDT86.500.070.040.050.00-14543.36%
ATVI210416P000870002021-04-07 1:24PM EDT87.000.050.040.06-0.01-16.67%115342.58%
ATVI210416P000875002021-04-12 10:56AM EDT87.500.060.050.060.00-31,03040.43%
ATVI210416P000880002021-04-12 11:49AM EDT88.000.060.050.07-0.02-25.00%1006039.26%
ATVI210416P000885002021-04-06 11:57AM EDT88.500.080.060.070.00-46236.91%
ATVI210416P000890002021-04-12 11:03AM EDT89.000.080.070.08-0.02-20.00%540435.55%
ATVI210416P000895002021-04-09 12:20PM EDT89.500.090.080.10-0.05-35.71%112834.86%
ATVI210416P000900002021-04-12 12:01PM EDT90.000.100.100.11-0.05-33.33%41,19733.20%
ATVI210416P000905002021-04-12 10:08AM EDT90.500.150.120.13-0.09-37.50%1012331.93%
ATVI210416P000910002021-04-09 3:24PM EDT91.000.210.150.160.00-16230.96%
ATVI210416P000915002021-04-12 11:44AM EDT91.500.190.180.20-0.08-29.63%13123530.08%
ATVI210416P000920002021-04-12 11:26AM EDT92.000.240.230.26-0.12-33.33%135529.69%
ATVI210416P000925002021-04-12 11:00AM EDT92.500.300.310.33-0.15-33.33%342,64729.00%
ATVI210416P000930002021-04-12 11:49AM EDT93.000.380.380.41-0.18-32.14%1017228.22%
ATVI210416P000935002021-04-12 10:33AM EDT93.500.520.470.54-0.03-5.45%13128.22%
ATVI210416P000940002021-04-12 11:58AM EDT94.000.600.650.68-0.24-28.57%1436227.78%
ATVI210416P000945002021-04-12 10:56AM EDT94.500.740.830.89-0.12-13.95%1518728.37%
ATVI210416P000950002021-04-12 11:55AM EDT95.001.021.031.13-0.03-2.86%391,00228.91%
ATVI210416P000955002021-04-09 12:27PM EDT95.501.321.301.41-0.49-27.07%214329.59%
ATVI210416P000960002021-04-09 3:41PM EDT96.001.801.651.73+0.20+12.50%530830.52%
ATVI210416P000965002021-04-12 11:44AM EDT96.501.971.992.12+0.08+4.23%10115532.47%
ATVI210416P000970002021-04-12 12:12PM EDT97.002.502.452.53-0.30-10.71%1232434.47%
ATVI210416P000975002021-04-12 11:00AM EDT97.502.782.852.95-0.29-9.45%332,70336.28%
ATVI210416P000980002021-04-09 3:11PM EDT98.003.483.253.400.00-617038.57%
ATVI210416P000990002021-04-09 11:05AM EDT99.004.954.204.550.00-1949.51%
ATVI210416P001000002021-04-12 10:04AM EDT100.005.055.105.30+0.82+19.39%1257948.63%
ATVI210416P001040002021-04-08 12:27PM EDT104.007.908.859.300.00-1161.62%
ATVI210416P001050002021-04-12 10:09AM EDT105.0010.0010.0510.30-1.00-9.09%1276070.70%
ATVI210416P001100002021-04-07 2:54PM EDT110.0013.5414.3515.600.00-17082.13%
ATVI210416P001150002021-03-08 10:35AM EDT115.0023.5018.3518.900.00-5390.00%
ATVI210416P001200002021-04-08 1:46PM EDT120.0023.8324.4525.250.00-427106.64%
ATVI210416P001250002021-03-15 9:30AM EDT125.0032.4029.3030.300.00-69115.04%
ATVI210416P001300002021-03-08 10:45AM EDT130.0037.800.000.000.00-340.00%
ATVI210416P001550002021-04-07 11:08AM EDT155.0058.6859.6561.100.00-11249.02%