ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200221C000250002020-02-12 10:19AM EST25.0037.9538.2540.200.00-27525.78%
ATVI200221C000300002020-02-12 1:50PM EST30.0032.7033.5534.800.00-1616408.59%
ATVI200221C000325002020-02-07 10:26AM EST32.5030.1030.8532.650.00-11400.00%
ATVI200221C000350002020-01-14 2:20PM EST35.0025.0027.2530.150.00-17528.13%
ATVI200221C000375002019-12-30 9:30AM EST37.5021.3022.7023.150.00-500.00%
ATVI200221C000400002020-02-11 9:43AM EST40.0021.5523.7024.700.00-316275.78%
ATVI200221C000425002020-01-07 9:58AM EST42.5017.2118.8019.350.00-14410.00%
ATVI200221C000450002020-02-18 1:53PM EST45.0018.7018.7019.550.00-2179190.63%
ATVI200221C000475002020-02-19 9:30AM EST47.5016.2514.9018.05+2.95+22.18%1431340.63%
ATVI200221C000500002020-02-14 2:47PM EST50.0013.2513.9514.400.00-32443153.91%
ATVI200221C000520002020-01-28 10:10AM EST52.007.7311.6512.750.00-11138.28%
ATVI200221C000525002020-02-18 9:30AM EST52.5010.7511.3511.800.00-251496.88%
ATVI200221C000530002020-02-03 12:06AM EST53.006.4010.8511.400.00--3111.72%
ATVI200221C000540002020-02-18 11:04AM EST54.009.809.6510.600.00-13102.34%
ATVI200221C000545002020-02-04 11:27AM EST54.505.058.9510.500.00--11116.41%
ATVI200221C000550002020-02-19 9:40AM EST55.009.048.909.05+0.28+3.20%12,1700.00%
ATVI200221C000555002020-02-11 9:47AM EST55.505.928.359.000.00-1698.05%
ATVI200221C000560002020-02-10 12:53PM EST56.006.277.708.600.00-13888.67%
ATVI200221C000565002020-02-13 3:47PM EST56.506.087.308.200.00-66698.44%
ATVI200221C000570002020-02-14 9:53AM EST57.005.676.757.500.00-16474.61%
ATVI200221C000575002020-02-19 10:02AM EST57.506.506.406.55+0.25+4.00%112,5200.00%
ATVI200221C000580002020-02-18 10:26AM EST58.005.995.856.150.00-55769.53%
ATVI200221C000585002020-02-18 12:09PM EST58.505.245.405.550.00-22530.00%
ATVI200221C000590002020-02-14 3:35PM EST59.004.484.905.050.00-153680.00%
ATVI200221C000595002020-02-18 12:06PM EST59.504.304.454.600.00-337647.27%
ATVI200221C000600002020-02-19 9:50AM EST60.004.113.954.10+0.37+9.89%284,97542.58%
ATVI200221C000605002020-02-19 9:30AM EST60.503.703.453.55+0.55+17.46%103360.00%
ATVI200221C000610002020-02-19 9:40AM EST61.003.052.973.05+0.17+5.90%11,5390.00%
ATVI200221C000615002020-02-18 3:34PM EST61.502.412.542.590.00-1239827.74%
ATVI200221C000620002020-02-19 9:50AM EST62.002.162.022.08+0.35+19.34%1246321.68%
ATVI200221C000625002020-02-19 9:50AM EST62.501.661.551.61+0.25+17.73%683,87220.90%
ATVI200221C000630002020-02-19 10:04AM EST63.001.171.161.18+0.09+8.33%2057620.80%
ATVI200221C000635002020-02-19 9:49AM EST63.500.810.810.84+0.10+14.08%1637222.36%
ATVI200221C000640002020-02-19 9:55AM EST64.000.540.530.55+0.08+17.39%3048122.56%
ATVI200221C000645002020-02-19 10:00AM EST64.500.330.320.33+0.04+13.79%737222.46%
ATVI200221C000650002020-02-19 10:00AM EST65.000.200.200.22-0.04-16.67%342,60424.51%
ATVI200221C000655002020-02-18 2:44PM EST65.500.130.120.14-0.03-18.75%14825.98%
ATVI200221C000660002020-02-19 10:00AM EST66.000.090.090.11-0.01-10.00%76929.10%
ATVI200221C000665002020-02-18 11:48AM EST66.500.070.060.080.00-7110331.25%
ATVI200221C000670002020-02-19 9:48AM EST67.000.040.030.06-0.01-20.00%11,55533.40%
ATVI200221C000675002020-02-19 9:54AM EST67.500.030.010.05-0.01-25.00%1051136.13%
ATVI200221C000680002020-02-18 2:43PM EST68.000.040.000.110.00-245347.85%
ATVI200221C000700002020-02-19 9:56AM EST70.000.010.020.02-0.01-50.00%11,46446.88%
ATVI200221C000750002020-02-18 9:33AM EST75.000.030.010.010.00-11,08370.31%
ATVI200221C000800002020-02-07 12:03PM EST80.000.020.000.000.00-284050.00%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200221P000250002019-10-16 9:20AM EST25.000.100.000.110.00-20446.88%
ATVI200221P000275002019-11-08 9:46AM EST27.500.070.000.030.00-14350.00%
ATVI200221P000300002019-12-26 11:11AM EST30.000.030.000.030.00-328312.50%
ATVI200221P000325002019-11-22 1:27PM EST32.500.050.000.030.00-2138284.38%
ATVI200221P000350002020-01-28 10:53AM EST35.000.010.000.010.00-6134225.00%
ATVI200221P000375002019-12-13 11:36AM EST37.500.020.000.030.00-40228.13%
ATVI200221P000400002020-02-03 12:29PM EST40.000.020.000.010.00-15236181.25%
ATVI200221P000425002020-02-11 1:10PM EST42.500.010.000.010.00-2261156.25%
ATVI200221P000450002020-02-14 11:13AM EST45.000.010.000.010.00-53,234137.50%
ATVI200221P000475002020-02-11 1:10PM EST47.500.020.000.000.00-21,98150.00%
ATVI200221P000500002020-02-18 10:45AM EST50.000.010.000.010.00-14,819100.00%
ATVI200221P000520002020-02-11 9:37AM EST52.000.030.000.010.00-24784.38%
ATVI200221P000525002020-02-18 12:29PM EST52.500.010.000.010.00-13,54981.25%
ATVI200221P000530002020-02-11 2:17PM EST53.000.020.000.030.00-533589.06%
ATVI200221P000540002020-02-12 10:58AM EST54.000.010.000.030.00-416781.25%
ATVI200221P000545002020-02-07 11:22AM EST54.500.040.000.040.00-134380.47%
ATVI200221P000550002020-02-14 12:28PM EST55.000.020.000.040.00-147,18376.56%
ATVI200221P000555002020-02-11 11:41AM EST55.500.050.000.050.00-1110175.00%
ATVI200221P000560002020-02-14 12:06PM EST56.000.020.000.040.00-104,09368.75%
ATVI200221P000565002020-02-18 10:28AM EST56.500.020.000.040.00-148664.06%
ATVI200221P000570002020-02-14 9:53AM EST57.000.020.000.040.00-144060.94%
ATVI200221P000575002020-02-18 2:44PM EST57.500.030.000.010.00-101,81251.56%
ATVI200221P000580002020-02-18 9:36AM EST58.000.020.000.040.00-117352.34%
ATVI200221P000585002020-02-18 12:06PM EST58.500.030.000.040.00-123854.69%
ATVI200221P000590002020-02-18 10:00AM EST59.000.020.000.040.00-23,08850.39%
ATVI200221P000595002020-02-18 10:00AM EST59.500.040.000.050.00-224948.05%
ATVI200221P000600002020-02-18 1:56PM EST60.000.020.000.05-0.03-60.00%273,43343.75%
ATVI200221P000605002020-02-18 11:25AM EST60.500.030.010.05-0.05-62.50%1029639.06%
ATVI200221P000610002020-02-19 10:00AM EST61.000.020.040.04-0.03-60.00%157432.81%
ATVI200221P000615002020-02-18 2:07PM EST61.500.070.030.040.00-1040728.52%
ATVI200221P000620002020-02-19 10:00AM EST62.000.060.050.06-0.06-50.00%159026.37%
ATVI200221P000625002020-02-19 9:58AM EST62.500.090.090.11-0.06-40.00%2367425.59%
ATVI200221P000630002020-02-19 10:02AM EST63.000.170.180.19-0.11-39.29%1323024.71%
ATVI200221P000635002020-02-19 9:31AM EST63.500.350.310.33-0.06-14.63%836124.51%
ATVI200221P000640002020-02-18 3:47PM EST64.000.710.530.550.00-215924.90%
ATVI200221P000645002020-02-19 9:39AM EST64.500.780.790.82-0.15-16.13%229224.51%
ATVI200221P000650002020-02-18 9:31AM EST65.001.251.151.19-0.35-21.88%21,02625.88%
ATVI200221P000655002020-02-18 10:59AM EST65.501.761.571.640.00-25329.49%
ATVI200221P000660002020-02-18 12:06PM EST66.002.312.022.140.00-1-35.25%
ATVI200221P000665002020-01-30 11:16PM EST66.506.152.422.620.00--1039.26%
ATVI200221P000675002020-02-04 3:12PM EST67.508.513.403.700.00-1155.47%
ATVI200221P000700002020-01-08 3:53PM EST70.0010.218.208.900.00--2207.86%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità