ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI190823C000410002019-08-09 9:46AM EDT41.006.955.206.300.00-12659.38%
ATVI190823C000420002019-08-09 9:46AM EDT42.006.004.505.000.00-1150.59%
ATVI190823C000430002019-08-09 10:24AM EDT43.004.603.554.050.00-1164.45%
ATVI190823C000435002019-08-15 12:13PM EDT43.502.353.003.750.00-44269.53%
ATVI190823C000445002019-07-29 3:45PM EDT44.504.701.913.050.00-1670.07%
ATVI190823C000450002019-08-16 3:44PM EDT45.002.071.762.20+0.92+80.00%485847.07%
ATVI190823C000455002019-08-16 2:54PM EDT45.501.801.631.77+0.64+55.17%1434542.97%
ATVI190823C000460002019-08-16 3:22PM EDT46.001.461.271.44+0.54+58.70%12219242.09%
ATVI190823C000465002019-08-16 3:34PM EDT46.501.090.981.12+0.43+65.15%23229840.33%
ATVI190823C000470002019-08-16 3:21PM EDT47.000.850.740.79+0.32+60.38%21317436.72%
ATVI190823C000475002019-08-16 3:58PM EDT47.500.600.530.60+0.20+50.00%15525937.01%
ATVI190823C000480002019-08-16 3:54PM EDT48.000.390.360.42+0.09+30.00%13740836.04%
ATVI190823C000485002019-08-16 3:54PM EDT48.500.280.240.29+0.09+47.37%24632535.65%
ATVI190823C000490002019-08-16 3:55PM EDT49.000.190.170.21+0.04+26.67%3334736.23%
ATVI190823C000495002019-08-16 3:18PM EDT49.500.150.110.16+0.04+36.36%1149437.60%
ATVI190823C000500002019-08-16 3:54PM EDT50.000.100.060.10+0.03+42.86%6226836.91%
ATVI190823C000505002019-08-16 1:01PM EDT50.500.080.040.07+0.02+33.33%69937.50%
ATVI190823C000510002019-08-16 2:55PM EDT51.000.060.000.12-0.06-50.00%216146.48%
ATVI190823C000515002019-08-16 3:32PM EDT51.500.050.030.10-0.10-66.67%536948.05%
ATVI190823C000520002019-08-14 10:08AM EDT52.000.050.010.050.00-21,14644.92%
ATVI190823C000525002019-08-13 10:51AM EDT52.500.010.000.030.00-16643.75%
ATVI190823C000530002019-08-16 12:53PM EDT53.000.050.000.08+0.01+25.00%102755.86%
ATVI190823C000535002019-08-09 9:34AM EDT53.500.110.000.100.00-826853.91%
ATVI190823C000540002019-08-13 10:26AM EDT54.000.060.010.090.00-61157.03%
ATVI190823C000545002019-08-12 9:42AM EDT54.500.080.000.260.00-310672.07%
ATVI190823C000550002019-08-09 12:34PM EDT55.000.070.000.280.00-14615576.56%
ATVI190823C000560002019-08-15 3:48PM EDT56.000.010.000.040.00-106159.38%
ATVI190823C000600002019-08-15 1:37PM EDT60.000.040.000.050.00-121980.47%
Opzioni Putper23 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI190823P000400002019-08-15 12:18PM EDT40.000.060.020.190.00-6026370.70%
ATVI190823P000410002019-08-15 12:36PM EDT41.000.120.080.240.00-23167.97%
ATVI190823P000415002019-08-16 11:05AM EDT41.500.070.000.13-0.14-66.67%33051.37%
ATVI190823P000420002019-08-16 3:34PM EDT42.000.060.000.07-0.17-73.91%37247.85%
ATVI190823P000425002019-08-14 3:16PM EDT42.500.320.040.090.00-23146.09%
ATVI190823P000430002019-08-16 3:55PM EDT43.000.100.080.11-0.22-68.75%2043443.56%
ATVI190823P000435002019-08-14 1:09PM EDT43.500.570.120.160.00-232843.16%
ATVI190823P000440002019-08-16 2:22PM EDT44.000.180.160.21-0.33-64.71%2118141.60%
ATVI190823P000445002019-08-16 2:54PM EDT44.500.250.250.28-0.53-67.95%2213740.33%
ATVI190823P000450002019-08-16 3:54PM EDT45.000.370.340.38-0.62-62.63%11748039.45%
ATVI190823P000455002019-08-16 3:45PM EDT45.500.490.470.51-0.79-61.72%931938.62%
ATVI190823P000460002019-08-16 3:52PM EDT46.000.660.630.68-0.78-54.17%17110538.09%
ATVI190823P000465002019-08-16 3:47PM EDT46.500.840.830.87-0.98-53.85%6016136.82%
ATVI190823P000470002019-08-16 3:50PM EDT47.001.061.071.11-0.94-47.00%4825135.94%
ATVI190823P000475002019-08-15 3:30PM EDT47.502.421.351.810.00-27851.86%
ATVI190823P000480002019-08-16 2:44PM EDT48.001.601.692.15-1.18-42.45%1528152.73%
ATVI190823P000485002019-08-15 1:50PM EDT48.503.441.782.580.00-25956.40%
ATVI190823P000490002019-08-16 1:40PM EDT49.002.202.193.00-1.30-37.14%3012158.98%
ATVI190823P000495002019-08-08 2:53PM EDT49.502.172.613.150.00-2652447.07%
ATVI190823P000500002019-08-16 3:33PM EDT50.003.263.153.95-1.43-30.49%454767.87%
ATVI190823P000505002019-08-09 10:46AM EDT50.503.003.504.350.00-25967.97%
ATVI190823P000510002019-08-13 12:19PM EDT51.003.402.475.000.00-42080.76%
ATVI190823P000520002019-08-06 2:19PM EDT52.005.714.105.900.00--10084.96%
ATVI190823P000525002019-08-14 12:42PM EDT52.506.995.406.250.00-1680.47%
ATVI190823P000530002019-08-08 11:20AM EDT53.005.605.857.200.00-51167.58%
ATVI190823P000535002019-07-23 1:01PM EDT53.508.056.357.150.00--081.64%
ATVI190823P000600002019-08-12 9:51AM EDT60.0011.8511.9014.350.00-10176.17%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità