ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper13 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI191213C000400002019-12-03 9:47AM EST40.0013.700.000.000.00-1011000.00%
ATVI191213C000475002019-11-27 3:41PM EST47.506.950.000.000.00-220.00%
ATVI191213C000480002019-11-11 12:18PM EST48.005.170.000.000.00-6200.00%
ATVI191213C000485002019-11-11 2:56PM EST48.505.150.000.000.00-170.00%
ATVI191213C000490002019-11-18 2:23PM EST49.004.220.000.000.00-1060.00%
ATVI191213C000495002019-11-25 11:14AM EST49.503.900.000.000.00-400.00%
ATVI191213C000500002019-11-29 9:46AM EST50.004.850.000.000.00-1230.00%
ATVI191213C000505002019-12-06 12:59PM EST50.504.510.000.000.00-16180.00%
ATVI191213C000510002019-12-06 12:58PM EST51.004.080.000.000.00-14360.00%
ATVI191213C000515002019-12-06 10:31AM EST51.503.660.000.000.00-7190.00%
ATVI191213C000520002019-12-06 12:27PM EST52.003.100.000.000.00-2160.00%
ATVI191213C000525002019-12-05 11:00AM EST52.502.050.000.000.00-16410.00%
ATVI191213C000530002019-12-06 1:07PM EST53.002.180.000.000.00-14820.00%
ATVI191213C000535002019-12-06 3:31PM EST53.501.790.000.000.00-221170.00%
ATVI191213C000540002019-12-06 3:57PM EST54.001.490.000.000.00-1426080.00%
ATVI191213C000545002019-12-06 3:58PM EST54.501.160.000.000.00-908950.00%
ATVI191213C000550002019-12-06 3:55PM EST55.000.840.000.000.00-4471,1280.00%
ATVI191213C000555002019-12-06 3:59PM EST55.500.610.000.000.00-5784221.56%
ATVI191213C000560002019-12-06 3:59PM EST56.000.400.000.000.00-2154433.13%
ATVI191213C000565002019-12-06 3:59PM EST56.500.270.000.000.00-1441,4096.25%
ATVI191213C000570002019-12-06 3:59PM EST57.000.160.000.000.00-2665746.25%
ATVI191213C000575002019-12-06 3:54PM EST57.500.080.000.000.00-1411712.50%
ATVI191213C000580002019-12-06 11:32AM EST58.000.070.000.000.00-108412.50%
ATVI191213C000585002019-12-06 12:44PM EST58.500.040.000.000.00-12512.50%
ATVI191213C000590002019-12-04 9:48AM EST59.000.060.000.000.00-51912.50%
ATVI191213C000595002019-11-13 12:20PM EST59.500.170.000.000.00-3512.50%
ATVI191213C000600002019-11-22 10:28AM EST60.000.070.000.000.00-11912.50%
ATVI191213C000605002019-12-03 11:39AM EST60.500.020.000.000.00-7825.00%
ATVI191213C000610002019-11-20 2:55PM EST61.000.090.000.000.00-11025.00%
ATVI191213C000615002019-11-07 11:57AM EST61.500.840.000.060.00--1053.13%
ATVI191213C000620002019-11-07 1:49PM EST62.000.700.000.060.00-1250.00%
ATVI191213C000625002019-11-11 3:19PM EST62.500.080.000.000.00-1425.00%
ATVI191213C000650002019-11-07 12:49PM EST65.000.360.000.060.00--166.41%
ATVI191213C000700002019-11-07 12:27PM EST70.000.250.000.050.00--189.06%
Opzioni Putper13 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI191213P000465002019-11-25 3:29PM EST46.500.200.000.000.00-617125.00%
ATVI191213P000475002019-12-02 1:43PM EST47.500.010.000.000.00-230525.00%
ATVI191213P000480002019-12-02 10:01AM EST48.000.030.000.000.00-498125.00%
ATVI191213P000485002019-11-26 10:59AM EST48.500.090.000.000.00-5825.00%
ATVI191213P000490002019-12-02 11:37AM EST49.000.100.000.000.00-52825.00%
ATVI191213P000495002019-12-02 12:34PM EST49.500.100.000.000.00-53525.00%
ATVI191213P000500002019-12-05 12:04PM EST50.000.050.000.000.00-5140225.00%
ATVI191213P000505002019-12-06 12:37PM EST50.500.030.000.000.00-1614225.00%
ATVI191213P000510002019-12-06 3:05PM EST51.000.030.000.000.00-1023312.50%
ATVI191213P000515002019-12-04 12:59PM EST51.500.230.000.000.00-39912.50%
ATVI191213P000520002019-12-06 11:16AM EST52.000.060.000.000.00-526912.50%
ATVI191213P000525002019-12-06 1:52PM EST52.500.120.000.000.00-1514512.50%
ATVI191213P000530002019-12-06 2:56PM EST53.000.180.000.000.00-26033812.50%
ATVI191213P000535002019-12-06 3:34PM EST53.500.210.000.000.00-1281726.25%
ATVI191213P000540002019-12-06 3:38PM EST54.000.330.000.000.00-1961,8676.25%
ATVI191213P000545002019-12-06 3:46PM EST54.500.460.000.000.00-344753.13%
ATVI191213P000550002019-12-06 3:45PM EST55.000.670.000.000.00-104931.56%
ATVI191213P000555002019-12-06 3:23PM EST55.501.000.000.000.00-31300.00%
ATVI191213P000560002019-12-06 2:50PM EST56.001.350.000.000.00-3230.00%
ATVI191213P000565002019-12-06 11:01AM EST56.501.690.000.000.00-8340.00%
ATVI191213P000570002019-11-22 3:45PM EST57.004.200.000.000.00-13130.00%
ATVI191213P000575002019-11-25 12:06AM EST57.503.800.000.000.00--60.00%
ATVI191213P000580002019-12-06 2:27PM EST58.003.050.000.000.00-15140.00%
ATVI191213P000585002019-12-06 10:53AM EST58.503.350.000.000.00-1600.00%
ATVI191213P000590002019-12-03 3:59PM EST59.004.450.000.000.00-9190.00%
ATVI191213P000595002019-12-05 3:50PM EST59.504.500.000.000.00--80.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità