Italia markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
92,71-0,69 (-0,74%)
Al 2:49PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI210129C000550002020-12-24 11:26AM EST55.0035.5137.0041.200.00-11391.70%
ATVI210129C000750002021-01-05 3:43PM EST75.0015.5715.5019.550.00-62219.53%
ATVI210129C000770002021-01-19 12:14AM EST77.0013.6013.5517.500.00--3199.02%
ATVI210129C000780002021-01-19 9:37AM EST78.0014.0012.7016.500.00--14189.84%
ATVI210129C000800002021-01-13 9:55AM EST80.009.8011.3514.000.00-22151.27%
ATVI210129C000805002020-12-21 3:39PM EST80.509.2012.3016.000.00--8172.85%
ATVI210129C000810002021-01-26 9:30AM EST81.0012.5310.5013.20-1.18-8.61%2777.54%
ATVI210129C000815002020-12-18 10:39AM EST81.508.747.4510.700.00-110.00%
ATVI210129C000820002020-12-15 11:03AM EST82.006.326.8510.050.00-820.00%
ATVI210129C000825002021-01-06 3:09PM EST82.506.608.8511.450.00-17128.03%
ATVI210129C000830002021-01-14 11:16AM EST83.008.108.359.300.00-2000.00%
ATVI210129C000835002021-01-26 10:31AM EST83.509.538.109.50-0.15-1.55%2374.80%
ATVI210129C000840002021-01-25 11:25AM EST84.009.308.459.300.00-1362.40%
ATVI210129C000845002021-01-04 12:40PM EST84.506.217.408.800.00-1284.28%
ATVI210129C000850002021-01-26 9:30AM EST85.008.617.357.85+0.51+6.30%220454.39%
ATVI210129C000855002021-01-14 2:12PM EST85.504.856.357.350.00-1251.56%
ATVI210129C000860002021-01-25 11:01AM EST86.008.056.657.200.00-12153.91%
ATVI210129C000865002021-01-26 9:31AM EST86.506.656.206.70-1.47-18.10%23452.34%
ATVI210129C000870002021-01-25 10:34AM EST87.008.024.855.900.00-104946.09%
ATVI210129C000875002021-01-21 10:32AM EST87.507.654.705.400.00-24542.97%
ATVI210129C000880002021-01-26 1:37PM EST88.004.704.254.90-1.73-26.91%22739.84%
ATVI210129C000885002021-01-25 9:49AM EST88.506.704.204.400.00-118436.62%
ATVI210129C000890002021-01-25 1:07PM EST89.004.433.753.900.00-567333.40%
ATVI210129C000900002021-01-26 9:41AM EST90.003.152.762.99-0.13-3.96%1057530.57%
ATVI210129C000910002021-01-26 2:13PM EST91.002.111.942.16-1.74-45.19%6644828.66%
ATVI210129C000915002021-01-26 1:06PM EST91.501.561.681.87-0.88-36.07%1413430.32%
ATVI210129C000920002021-01-26 1:35PM EST92.001.261.402.38-0.78-38.24%201,31252.00%
ATVI210129C000925002021-01-26 1:47PM EST92.501.101.131.18-0.58-34.52%1923027.74%
ATVI210129C000930002021-01-26 2:14PM EST93.000.910.890.94-0.53-36.81%4653227.83%
ATVI210129C000935002021-01-26 2:19PM EST93.500.660.660.73-0.52-44.07%3722727.74%
ATVI210129C000940002021-01-26 2:01PM EST94.000.520.490.56-0.40-43.48%8957527.83%
ATVI210129C000950002021-01-26 2:10PM EST95.000.300.290.34-0.32-51.61%5651,87429.00%
ATVI210129C000960002021-01-26 1:58PM EST96.000.190.170.20-0.20-51.28%14164430.08%
ATVI210129C000965002021-01-26 1:38PM EST96.500.140.140.17-0.28-66.67%1433031.54%
ATVI210129C000970002021-01-26 1:47PM EST97.000.120.120.14-0.13-52.00%15473332.62%
ATVI210129C000975002021-01-26 1:56PM EST97.500.110.080.12-0.12-52.17%8528033.99%
ATVI210129C000990002021-01-26 1:11PM EST99.000.070.070.12-0.08-53.33%4928041.60%
ATVI210129C001000002021-01-26 2:16PM EST100.000.070.050.07-0.06-46.15%4972,10041.60%
ATVI210129C001010002021-01-26 12:32PM EST101.000.020.020.26-0.09-81.82%14752.73%
ATVI210129C001020002021-01-26 10:31AM EST102.000.070.030.08-0.02-22.22%24051.56%
ATVI210129C001030002021-01-25 10:29AM EST103.000.100.001.480.00-4595.70%
ATVI210129C001040002021-01-22 1:05PM EST104.000.100.000.130.00-1157.81%
ATVI210129C001050002021-01-26 1:47PM EST105.000.020.010.05-0.03-60.00%116054.69%
ATVI210129C001100002021-01-26 1:23PM EST110.000.020.000.02-0.02-50.00%173262.50%
ATVI210129C001150002021-01-25 9:49AM EST115.000.050.000.090.00-121692.19%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI210129P000700002021-01-19 1:06PM EST70.000.180.000.480.00--2157.42%
ATVI210129P000750002021-01-22 2:30PM EST75.000.070.000.060.00-216289.06%
ATVI210129P000755002021-01-25 9:30AM EST75.500.060.001.130.00-11148.44%
ATVI210129P000765002020-12-24 10:28AM EST76.500.330.000.400.00-1515110.94%
ATVI210129P000775002021-01-05 2:12PM EST77.500.210.000.550.00-11112.31%
ATVI210129P000780002020-12-17 3:10PM EST78.000.640.000.530.00-50108.11%
ATVI210129P000785002021-01-19 1:07PM EST78.500.030.000.520.00-11104.49%
ATVI210129P000790002021-01-06 9:30AM EST79.000.380.000.510.00-13100.78%
ATVI210129P000795002020-12-14 10:50AM EST79.501.320.060.210.00-101085.55%
ATVI210129P000800002021-01-22 2:30PM EST80.000.120.000.500.00-21794.14%
ATVI210129P000810002021-01-19 9:30AM EST81.000.750.001.310.00-59113.48%
ATVI210129P000815002020-12-24 10:28AM EST81.500.730.000.270.00-151574.02%
ATVI210129P000820002021-01-26 11:46AM EST82.000.120.000.23+0.07+140.00%13668.95%
ATVI210129P000830002021-01-22 2:13PM EST83.000.040.001.100.00-41993.26%
ATVI210129P000835002021-01-25 3:52PM EST83.500.050.000.130.00-31554.30%
ATVI210129P000840002021-01-20 10:51AM EST84.000.060.001.150.00-81487.30%
ATVI210129P000845002021-01-19 1:33PM EST84.500.150.001.260.00-93286.13%
ATVI210129P000850002021-01-25 2:21PM EST85.000.050.000.130.00-4022053.52%
ATVI210129P000855002021-01-25 9:31AM EST85.500.050.000.130.00-5950.59%
ATVI210129P000860002021-01-26 11:46AM EST86.000.150.000.23+0.13+650.00%11,20654.88%
ATVI210129P000865002021-01-25 11:40AM EST86.500.080.000.720.00-17058.89%
ATVI210129P000870002021-01-26 11:47AM EST87.000.100.010.08+0.02+25.00%12637.70%
ATVI210129P000875002021-01-26 10:43AM EST87.500.080.030.09-0.03-27.27%28935.84%
ATVI210129P000880002021-01-26 11:32AM EST88.000.080.030.11-0.02-20.00%2112434.57%
ATVI210129P000885002021-01-26 9:30AM EST88.500.090.060.100.00-221630.96%
ATVI210129P000890002021-01-26 12:24PM EST89.000.120.030.13-0.03-20.00%1117329.98%
ATVI210129P000900002021-01-26 1:54PM EST90.000.240.190.22-0.01-4.00%1836728.13%
ATVI210129P000910002021-01-26 1:37PM EST91.000.460.360.41+0.01+2.22%6164527.39%
ATVI210129P000915002021-01-26 12:33PM EST91.500.600.490.57+0.02+3.45%229227.74%
ATVI210129P000920002021-01-26 2:10PM EST92.000.730.670.74-0.03-3.95%3238627.39%
ATVI210129P000925002021-01-26 1:18PM EST92.501.110.881.04+0.30+37.04%154029.54%
ATVI210129P000930002021-01-26 2:19PM EST93.001.201.111.17+0.02+1.69%4021826.27%
ATVI210129P000935002021-01-26 1:07PM EST93.501.701.411.48+0.46+37.10%15412026.66%
ATVI210129P000940002021-01-26 1:24PM EST94.002.021.741.82+0.44+27.85%2120126.95%
ATVI210129P000950002021-01-26 9:56AM EST95.002.422.522.64-0.01-0.41%37729.35%
ATVI210129P000960002021-01-25 2:04PM EST96.003.083.353.550.00-73132.72%
ATVI210129P000965002021-01-25 11:11AM EST96.504.253.804.000.00-11433.59%
ATVI210129P000970002021-01-26 9:40AM EST97.004.154.304.50+1.24+42.61%214036.52%
ATVI210129P000975002021-01-25 11:04AM EST97.504.704.704.950.00-5636.52%
ATVI210129P000990002021-01-25 10:29AM EST99.004.255.456.450.00-1144.53%
ATVI210129P001000002021-01-22 1:30PM EST100.006.036.857.500.00-1152.93%
ATVI210129P001050002021-01-26 9:30AM EST105.0012.3512.2012.55+12.35-1064.45%
ATVI210129P001100002021-01-19 9:36AM EST110.0018.4015.4519.400.00--490.63%
ATVI210129P001150002021-01-25 10:06AM EST115.0019.7520.5024.450.00-17115.43%