ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 maggio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200529C000350002020-05-27 3:26PM EDT35.0035.0035.4535.650.00---0.00%
ATVI200529C000450002020-05-06 9:30AM EDT45.0028.4025.7526.100.00--10.00%
ATVI200529C000550002020-05-06 11:35AM EDT55.0016.5015.8016.050.00--10.00%
ATVI200529C000555002020-05-06 11:35AM EDT55.5016.2015.2515.600.00--10.00%
ATVI200529C000565002020-05-06 9:31AM EDT56.5017.3013.8014.900.00-10206.64%
ATVI200529C000570002020-05-22 3:30PM EDT57.0016.0313.7514.000.00-110.00%
ATVI200529C000575002020-05-19 10:33AM EDT57.5016.6512.6013.700.00-11151.56%
ATVI200529C000580002020-05-12 10:39AM EDT58.0017.1512.6513.050.00-150.00%
ATVI200529C000585002020-05-18 9:33AM EDT58.5014.5012.3012.650.00-1315121.09%
ATVI200529C000600002020-05-12 2:16PM EDT60.0014.0510.7511.150.00-1221107.03%
ATVI200529C000610002020-05-18 10:48AM EDT61.0013.259.8010.000.00-440.00%
ATVI200529C000615002020-05-13 7:03PM EDT61.507.308.659.700.00-11110.16%
ATVI200529C000620002020-05-08 11:59AM EDT62.0011.508.759.150.00-1889.06%
ATVI200529C000625002020-05-26 10:34AM EDT62.509.488.108.500.00-110.00%
ATVI200529C000630002020-05-27 10:59AM EDT63.004.407.808.000.00-1190.00%
ATVI200529C000635002020-05-28 9:48AM EDT63.506.587.307.50+0.98+17.50%2320.00%
ATVI200529C000640002020-05-28 9:40AM EDT64.006.156.857.00-2.73-30.74%2320.00%
ATVI200529C000645002020-05-27 10:46AM EDT64.503.656.306.500.00-10150.00%
ATVI200529C000650002020-05-27 2:01PM EDT65.004.555.806.050.00-5620.00%
ATVI200529C000655002020-05-21 10:31AM EDT65.507.605.305.550.00-31240.00%
ATVI200529C000660002020-05-27 12:27PM EDT66.002.744.805.050.00-36340.00%
ATVI200529C000665002020-05-27 10:07AM EDT66.501.844.404.600.00-3370.00%
ATVI200529C000670002020-05-28 9:30AM EDT67.002.053.854.05-0.44-17.67%3810.00%
ATVI200529C000680002020-05-28 11:18AM EDT68.002.782.953.05+0.35+14.40%122520.00%
ATVI200529C000685002020-05-28 10:59AM EDT68.502.432.352.57+0.54+28.57%2860.00%
ATVI200529C000690002020-05-28 12:03PM EDT69.002.051.982.10+0.45+28.12%164040.00%
ATVI200529C000700002020-05-28 12:03PM EDT70.001.171.211.25+0.17+17.00%4161,15024.22%
ATVI200529C000710002020-05-28 12:03PM EDT71.000.620.590.65+0.06+10.71%28465628.03%
ATVI200529C000720002020-05-28 11:59AM EDT72.000.270.260.28-0.02-6.90%10087729.49%
ATVI200529C000730002020-05-28 11:59AM EDT73.000.120.110.14-0.04-25.00%4161,58933.99%
ATVI200529C000740002020-05-28 11:54AM EDT74.000.050.040.07-0.04-44.44%44466237.50%
ATVI200529C000750002020-05-28 11:49AM EDT75.000.010.000.02-0.06-85.71%1084,12336.72%
ATVI200529C000760002020-05-28 11:48AM EDT76.000.010.000.01-0.02-66.67%111,30940.63%
ATVI200529C000770002020-05-28 10:42AM EDT77.000.010.000.03-0.02-66.67%1160150.00%
ATVI200529C000780002020-05-27 12:52PM EDT78.000.020.000.010.00-316950.00%
ATVI200529C000790002020-05-28 10:57AM EDT79.000.010.000.260.00-310391.21%
ATVI200529C000800002020-05-28 10:50AM EDT80.000.010.000.010.00-1046160.94%
ATVI200529C000810002020-05-26 11:15AM EDT81.000.010.001.440.00-45168.07%
ATVI200529C000850002020-05-26 3:24PM EDT85.000.020.000.010.00-2818787.50%
ATVI200529C000900002020-05-26 9:52AM EDT90.000.010.000.280.00-12174.61%
Opzioni Putper29 maggio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200529P000400002020-05-05 9:50AM EDT40.000.040.000.030.00--20293.75%
ATVI200529P000450002020-05-18 9:59AM EDT45.000.010.000.030.00-2010237.50%
ATVI200529P000500002020-05-06 1:40PM EDT50.000.010.000.030.00-114187.50%
ATVI200529P000540002020-05-27 11:02AM EDT54.000.020.000.030.00-123150.00%
ATVI200529P000550002020-05-27 2:26PM EDT55.000.010.000.030.00-23241140.63%
ATVI200529P000555002020-05-22 10:02AM EDT55.500.010.000.030.00-224137.50%
ATVI200529P000560002020-05-05 9:32AM EDT56.000.370.000.030.00--2132.81%
ATVI200529P000570002020-05-11 9:53AM EDT57.000.080.000.030.00-13123.44%
ATVI200529P000575002020-05-07 12:10PM EDT57.500.090.000.030.00-15118.75%
ATVI200529P000580002020-05-13 7:03PM EDT58.001.320.000.030.00-21115.63%
ATVI200529P000585002020-05-14 3:50PM EDT58.500.080.000.030.00-10110.94%
ATVI200529P000590002020-05-06 9:30AM EDT59.000.440.030.030.00-517116.41%
ATVI200529P000600002020-05-19 3:26PM EDT60.000.040.000.030.00-21398.44%
ATVI200529P000605002020-05-28 9:36AM EDT60.500.010.000.08-0.12-92.31%1296107.03%
ATVI200529P000610002020-05-22 12:20PM EDT61.000.020.001.270.00-325189.06%
ATVI200529P000615002020-05-14 2:42PM EDT61.500.160.000.040.00-1088.28%
ATVI200529P000620002020-05-19 2:52PM EDT62.000.040.000.810.00-116152.34%
ATVI200529P000625002020-05-27 11:25AM EDT62.500.100.000.540.00-16130.47%
ATVI200529P000630002020-05-28 10:03AM EDT63.000.010.000.03-0.08-88.89%101272.66%
ATVI200529P000635002020-05-27 10:46AM EDT63.500.110.000.040.00-6771.09%
ATVI200529P000640002020-05-27 11:34AM EDT64.000.200.000.040.00-114167.19%
ATVI200529P000645002020-05-28 10:40AM EDT64.500.020.000.03-0.10-83.33%33260.16%
ATVI200529P000650002020-05-28 10:50AM EDT65.000.030.010.03-0.01-25.00%312258.59%
ATVI200529P000655002020-05-28 11:13AM EDT65.500.020.010.04-0.14-87.50%39156.25%
ATVI200529P000660002020-05-28 12:01PM EDT66.000.030.020.04-0.17-85.00%6539153.13%
ATVI200529P000665002020-05-28 11:15AM EDT66.500.010.030.05-0.14-93.33%18951.17%
ATVI200529P000670002020-05-28 11:51AM EDT67.000.050.030.06-0.11-68.75%6922850.39%
ATVI200529P000680002020-05-28 10:59AM EDT68.000.070.060.10-0.19-73.08%1038945.51%
ATVI200529P000685002020-05-28 11:30AM EDT68.500.110.100.12-0.20-64.52%10412241.99%
ATVI200529P000690002020-05-28 11:30AM EDT69.000.180.140.16-0.34-65.38%6316039.45%
ATVI200529P000700002020-05-28 12:01PM EDT70.000.310.300.33-0.51-62.20%13344836.62%
ATVI200529P000710002020-05-28 12:01PM EDT71.000.720.670.74-0.88-55.00%3441138.09%
ATVI200529P000720002020-05-28 11:45AM EDT72.001.551.341.51-0.86-35.68%1831647.75%
ATVI200529P000730002020-05-28 11:36AM EDT73.002.572.142.31-0.64-19.94%325353.13%
ATVI200529P000740002020-05-27 2:52PM EDT74.004.223.053.350.00-5117159.47%
ATVI200529P000750002020-05-27 2:39PM EDT75.005.243.954.200.00-1515661.13%
ATVI200529P000760002020-05-27 9:53AM EDT76.007.805.005.300.00-31178.52%
ATVI200529P000770002020-05-26 1:01PM EDT77.006.706.006.200.00-1383.98%
ATVI200529P000800002020-05-22 10:05AM EDT80.007.279.009.200.00-14112.11%
ATVI200529P000850002020-05-18 2:54PM EDT85.0012.3014.0014.250.00-11157.03%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità