Italia markets open in 8 hours 3 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
78,90+0,12 (+0,15%)
Alla chiusura: 04:00PM EST
78,95 +0,05 (+0,06%)
Dopo ore: 06:55PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI220128C000540002021-12-15 3:16PM EST54.007.1011.4012.700.00--50.00%
ATVI220128C000550002022-01-18 11:23AM EST55.0028.4423.6025.500.00-11352.34%
ATVI220128C000570002022-01-24 9:41AM EST57.0024.2421.6022.500.00-210238.28%
ATVI220128C000580002022-01-20 1:23PM EST58.0024.0020.4021.500.00-223190.63%
ATVI220128C000590002022-01-18 9:30AM EST59.0027.4719.6020.500.00-3044216.41%
ATVI220128C000600002022-01-24 10:07AM EST60.0021.1718.4019.500.00-231172.66%
ATVI220128C000610002022-01-18 11:03AM EST61.0018.7817.6018.50-3.97-17.45%731195.31%
ATVI220128C000615002022-01-10 3:35PM EST61.502.8516.9519.950.00--2303.52%
ATVI220128C000620002022-01-24 9:53AM EST62.0018.8716.6017.750.00-254208.59%
ATVI220128C000625002022-01-11 10:06AM EST62.503.4016.0518.950.00--1293.36%
ATVI220128C000630002022-01-27 10:08AM EST63.0016.4015.6016.50-2.50-13.23%195174.61%
ATVI220128C000635002022-01-26 10:13AM EST63.5015.7514.9516.000.00-2021150.00%
ATVI220128C000640002022-01-26 11:44AM EST64.0015.0014.4015.150.00-1210182.42%
ATVI220128C000650002022-01-21 3:10PM EST65.0016.3213.6014.250.00-6348115.63%
ATVI220128C000660002022-01-21 3:22PM EST66.0012.9912.6513.250.00-1121118.75%
ATVI220128C000670002022-01-27 3:46PM EST67.0012.0011.5512.10-0.50-4.00%23,548142.58%
ATVI220128C000680002022-01-26 3:30PM EST68.0011.1410.6011.150.00-4184139.06%
ATVI220128C000690002022-01-27 1:23PM EST69.009.959.7510.30-1.80-15.32%16438110.16%
ATVI220128C000700002022-01-27 12:56PM EST70.009.178.709.10+0.07+0.77%121,06650.00%
ATVI220128C000710002022-01-27 2:00PM EST71.008.057.758.15-0.30-3.59%31,35476.17%
ATVI220128C000720002022-01-26 12:46PM EST72.007.306.707.150.00-622660.16%
ATVI220128C000730002022-01-27 9:34AM EST73.006.485.506.45-0.55-7.82%35363.67%
ATVI220128C000740002022-01-27 2:00PM EST74.005.004.705.25-0.93-15.68%123854.69%
ATVI220128C000750002022-01-27 12:12PM EST75.004.203.754.15-0.47-10.06%230362.79%
ATVI220128C000760002022-01-27 1:33PM EST76.002.982.363.20-0.27-8.31%1016854.69%
ATVI220128C000770002022-01-27 3:59PM EST77.002.021.682.39+0.13+6.88%418552.54%
ATVI220128C000780002022-01-27 3:37PM EST78.000.940.701.19-0.20-17.54%405627.74%
ATVI220128C000790002022-01-27 3:59PM EST79.000.240.170.31-0.10-29.41%2,09273715.33%
ATVI220128C000800002022-01-27 3:59PM EST80.000.050.030.05-0.04-44.44%2,6634,54515.43%
ATVI220128C000810002022-01-27 3:59PM EST81.000.020.010.02-0.01-33.33%1,5104,13420.31%
ATVI220128C000820002022-01-27 3:40PM EST82.000.010.000.01-0.02-66.67%2713,59425.00%
ATVI220128C000830002022-01-27 3:25PM EST83.000.010.000.03-0.01-50.00%1352,12137.50%
ATVI220128C000840002022-01-27 9:44AM EST84.000.010.000.010.00-283,49937.50%
ATVI220128C000850002022-01-27 2:54PM EST85.000.020.000.01+0.01+100.00%1413,14743.75%
ATVI220128C000860002022-01-27 9:32AM EST86.000.010.000.03-0.02-66.67%156552.34%
ATVI220128C000870002022-01-26 11:28AM EST87.000.010.000.010.00-7733551.56%
ATVI220128C000880002022-01-26 10:02AM EST88.000.010.000.030.00-14364.06%
ATVI220128C000890002022-01-26 2:00PM EST89.000.010.000.010.00-11340662.50%
ATVI220128C000900002022-01-27 3:27PM EST90.000.010.000.010.00-188,49465.63%
ATVI220128C000910002022-01-25 2:24PM EST91.000.010.000.180.00--1105.86%
ATVI220128C000920002022-01-25 3:54PM EST92.000.030.000.030.00--17585.94%
ATVI220128C000950002022-01-27 1:48PM EST95.000.010.000.01-0.02-66.67%122990.63%
ATVI220128C000970002022-01-25 2:31PM EST97.000.010.000.010.00--298.44%
ATVI220128C001000002022-01-24 10:18AM EST100.000.010.000.010.00-12103112.50%
ATVI220128C001050002022-01-21 9:43AM EST105.000.010.000.010.00-248131.25%
ATVI220128C001100002022-01-21 9:43AM EST110.000.010.000.010.00-22150.00%
ATVI220128C001200002022-01-21 9:30AM EST120.000.010.000.010.00-22187.50%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI220128P000350002022-01-18 9:31AM EST35.000.010.000.010.00-201,700362.50%
ATVI220128P000400002022-01-14 10:06AM EST40.000.010.000.010.00-27306.25%
ATVI220128P000450002022-01-18 9:36AM EST45.000.030.000.010.00-1121256.25%
ATVI220128P000490002022-01-24 12:27PM EST49.000.010.000.010.00-1018218.75%
ATVI220128P000500002022-01-24 12:48PM EST50.000.010.000.010.00-500522212.50%
ATVI220128P000510002022-01-24 12:28PM EST51.000.010.000.010.00-2984200.00%
ATVI220128P000520002022-01-24 11:56AM EST52.000.010.000.010.00-7108193.75%
ATVI220128P000530002022-01-26 10:01AM EST53.000.010.000.010.00-561187.50%
ATVI220128P000540002022-01-19 9:55AM EST54.000.030.000.010.00-18175.00%
ATVI220128P000550002022-01-21 11:42AM EST55.000.030.000.010.00-640168.75%
ATVI220128P000560002022-01-24 12:08PM EST56.000.010.000.010.00-212,211162.50%
ATVI220128P000570002022-01-19 3:55PM EST57.000.010.000.010.00-1182156.25%
ATVI220128P000580002022-01-24 1:20PM EST58.000.010.000.010.00-6494143.75%
ATVI220128P000590002022-01-25 9:52AM EST59.000.010.000.010.00-25832137.50%
ATVI220128P000600002022-01-25 3:58PM EST60.000.010.000.010.00-2551,347131.25%
ATVI220128P000610002022-01-26 3:34PM EST61.000.010.000.010.00-2685125.00%
ATVI220128P000615002022-01-25 10:12AM EST61.500.010.000.010.00-1333118.75%
ATVI220128P000620002022-01-26 9:38AM EST62.000.010.000.010.00-2328118.75%
ATVI220128P000625002022-01-25 10:09AM EST62.500.030.000.010.00-14335112.50%
ATVI220128P000630002022-01-26 10:01AM EST63.000.030.000.010.00-101,431109.38%
ATVI220128P000635002022-01-25 3:52PM EST63.500.050.000.010.00-394949106.25%
ATVI220128P000640002022-01-26 9:30AM EST64.000.030.000.010.00-1479103.13%
ATVI220128P000650002022-01-27 1:48PM EST65.000.010.000.010.00-112,36796.88%
ATVI220128P000660002022-01-27 9:55AM EST66.000.010.000.010.00-652887.50%
ATVI220128P000670002022-01-26 10:46AM EST67.000.010.000.010.00-321,82481.25%
ATVI220128P000680002022-01-27 3:57PM EST68.000.010.000.010.00-62,29275.00%
ATVI220128P000690002022-01-27 12:44PM EST69.000.010.000.010.00-23147068.75%
ATVI220128P000700002022-01-27 12:43PM EST70.000.010.000.01-0.01-50.00%1542,39462.50%
ATVI220128P000710002022-01-27 3:46PM EST71.000.010.000.010.00-3362456.25%
ATVI220128P000720002022-01-27 2:37PM EST72.000.010.010.02-0.01-50.00%17388256.25%
ATVI220128P000730002022-01-27 1:57PM EST73.000.010.000.02-0.01-50.00%1931,99750.78%
ATVI220128P000740002022-01-27 3:42PM EST74.000.010.000.03-0.02-66.67%9783746.09%
ATVI220128P000750002022-01-27 3:59PM EST75.000.020.010.02-0.02-50.00%8884,52035.16%
ATVI220128P000760002022-01-27 3:56PM EST76.000.030.030.04-0.03-50.00%75268531.25%
ATVI220128P000770002022-01-27 3:56PM EST77.000.060.040.06-0.04-40.00%1,9432,16524.61%
ATVI220128P000780002022-01-27 3:59PM EST78.000.080.080.10-0.10-55.56%4,8544,37617.19%
ATVI220128P000790002022-01-27 3:59PM EST79.000.330.320.35-0.19-36.54%7,0672,33012.79%
ATVI220128P000800002022-01-27 3:59PM EST80.001.090.951.20-0.21-16.15%1,3549,00619.34%
ATVI220128P000810002022-01-27 3:55PM EST81.001.971.572.28-0.23-10.45%471,97135.84%
ATVI220128P000820002022-01-27 3:59PM EST82.003.102.973.65-0.10-3.13%261,02469.82%
ATVI220128P000830002022-01-27 2:45PM EST83.004.113.904.60+0.11+2.75%16747353.32%
ATVI220128P000840002022-01-27 11:44AM EST84.004.804.805.25-0.20-4.00%116162.31%
ATVI220128P000850002022-01-27 3:51PM EST85.006.255.806.35+0.22+3.65%202,12280.86%
ATVI220128P000860002022-01-27 1:13PM EST86.007.106.258.00+0.75+11.81%4856.25%
ATVI220128P000870002022-01-26 2:00PM EST87.007.307.308.800.00-21133.79%
ATVI220128P000880002022-01-25 10:02AM EST88.008.187.7010.100.00-11162.99%
ATVI220128P000900002022-01-27 3:25PM EST90.0011.2710.6012.00+0.77+7.33%379116.41%
ATVI220128P001200002022-01-25 3:54PM EST120.0041.6540.1042.100.00-24100.00%