Italia markets open in 7 hours 11 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
80,09+1,32 (+1,68%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200925C000550002020-08-26 10:58AM EDT55.0024.4022.8027.50-5.59-18.64%65134.77%
ATVI200925C000650002020-09-18 2:56PM EDT65.0014.1313.0517.80+0.18+1.29%13111.91%
ATVI200925C000700002020-09-18 2:40PM EDT70.009.158.2512.80+0.22+2.46%10285.55%
ATVI200925C000735002020-09-11 10:45AM EDT73.508.475.108.550.00-2051.76%
ATVI200925C000750002020-09-18 3:43PM EDT75.005.154.306.35-2.05-28.47%24080.18%
ATVI200925C000760002020-09-18 2:17PM EDT76.003.554.405.15+0.55+18.33%49253.52%
ATVI200925C000770002020-09-18 11:51AM EDT77.002.943.553.75+0.64+27.83%213344.78%
ATVI200925C000775002020-09-18 3:52PM EDT77.503.153.153.40+1.00+46.51%164245.12%
ATVI200925C000780002020-09-18 2:32PM EDT78.002.092.613.35-0.06-2.79%2513853.08%
ATVI200925C000785002020-09-18 3:49PM EDT78.502.332.352.69+0.53+29.44%2619443.99%
ATVI200925C000790002020-09-18 3:53PM EDT79.002.311.382.31+0.61+35.88%1,59225742.04%
ATVI200925C000795002020-09-18 3:39PM EDT79.501.761.812.05+0.29+19.73%6213842.63%
ATVI200925C000800002020-09-18 3:59PM EDT80.001.601.511.70+0.39+32.23%23045240.43%
ATVI200925C000805002020-09-18 3:57PM EDT80.501.470.471.50+0.46+45.54%6428241.31%
ATVI200925C000810002020-09-18 3:57PM EDT81.001.170.881.23+0.29+32.95%1,47823039.94%
ATVI200925C000815002020-09-18 3:57PM EDT81.501.010.701.70+0.26+34.67%7514356.59%
ATVI200925C000820002020-09-18 3:59PM EDT82.000.800.380.82+0.31+63.27%1,74944438.53%
ATVI200925C000825002020-09-18 3:49PM EDT82.500.570.570.80+0.04+7.55%77026741.99%
ATVI200925C000830002020-09-18 3:54PM EDT83.000.540.440.62+0.10+22.73%24720440.58%
ATVI200925C000835002020-09-18 3:57PM EDT83.500.490.360.51+0.14+40.00%3424540.58%
ATVI200925C000840002020-09-18 3:58PM EDT84.000.360.280.48+0.08+28.57%5074042.87%
ATVI200925C000845002020-09-18 3:33PM EDT84.500.310.230.44+0.03+10.71%22044.53%
ATVI200925C000850002020-09-18 3:54PM EDT85.000.290.180.35+0.07+31.82%7858944.04%
ATVI200925C000855002020-09-18 3:45PM EDT85.500.170.071.37-0.03-15.00%58660.64%
ATVI200925C000860002020-09-18 12:27PM EDT86.000.110.070.56-0.04-26.67%219858.11%
ATVI200925C000865002020-09-11 12:38PM EDT86.500.240.080.820.00-56556.74%
ATVI200925C000870002020-09-18 11:38AM EDT87.000.110.070.15-0.15-57.69%2214844.14%
ATVI200925C000875002020-09-16 12:25PM EDT87.500.220.040.450.00-713052.34%
ATVI200925C000880002020-09-17 1:57PM EDT88.000.060.030.22-0.03-33.33%2053.32%
ATVI200925C000885002020-09-18 3:31PM EDT88.500.050.001.34-0.18-78.26%1076.76%
ATVI200925C000890002020-09-18 3:23PM EDT89.000.050.001.33-0.16-76.19%2019779.30%
ATVI200925C000895002020-09-18 3:36PM EDT89.500.050.001.32-0.05-50.00%314481.84%
ATVI200925C000900002020-09-18 3:38PM EDT90.000.050.000.20-0.01-16.67%1765952.93%
ATVI200925C000910002020-09-18 3:39PM EDT91.000.040.000.15-0.05-55.56%35053.91%
ATVI200925C000950002020-09-18 11:46AM EDT95.000.010.001.000.00-40101.37%
ATVI200925C001000002020-09-08 11:46AM EDT100.000.050.000.490.00-127104.69%
ATVI200925C001050002020-09-02 2:33PM EDT105.000.100.001.000.00-120141.89%
ATVI200925C001100002020-08-10 12:52PM EDT110.000.190.000.700.00-55148.24%
ATVI200925C001150002020-08-26 2:02PM EDT115.000.090.002.130.00-126210.06%
Opzioni Putper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200925P000500002020-09-10 9:44AM EDT50.000.050.000.010.00--1125.00%
ATVI200925P000600002020-09-18 3:29PM EDT60.000.010.000.33-0.20-95.24%9906126.17%
ATVI200925P000650002020-09-18 3:03PM EDT65.000.060.002.17-0.11-64.71%110155.18%
ATVI200925P000700002020-09-18 3:43PM EDT70.000.100.030.20-0.06-37.50%1,07321462.50%
ATVI200925P000720002020-09-18 3:42PM EDT72.000.160.081.10-0.13-44.83%1361879.44%
ATVI200925P000730002020-09-18 3:36PM EDT73.000.210.100.18-0.14-40.00%1555251.27%
ATVI200925P000735002020-09-18 3:36PM EDT73.500.260.120.21-0.14-35.00%809350.29%
ATVI200925P000740002020-09-18 3:36PM EDT74.000.270.140.24-0.19-41.30%1129549.02%
ATVI200925P000750002020-09-18 3:58PM EDT75.000.250.200.33-0.35-58.33%2051,77547.17%
ATVI200925P000760002020-09-18 3:44PM EDT76.000.370.200.43-0.43-53.75%6189844.43%
ATVI200925P000770002020-09-18 3:58PM EDT77.000.530.430.75-0.56-51.38%10825947.56%
ATVI200925P000775002020-09-18 3:54PM EDT77.500.540.530.74-0.73-57.48%8511643.07%
ATVI200925P000780002020-09-18 3:47PM EDT78.000.880.640.87-0.47-34.81%134042.48%
ATVI200925P000785002020-09-18 3:33PM EDT78.501.050.011.24-0.66-38.60%5813947.66%
ATVI200925P000790002020-09-18 2:52PM EDT79.001.230.921.24-0.65-34.57%6127842.53%
ATVI200925P000795002020-09-18 3:54PM EDT79.501.221.061.41-0.90-42.45%3618641.36%
ATVI200925P000800002020-09-18 3:54PM EDT80.001.471.321.60-0.87-37.18%7641340.19%
ATVI200925P000805002020-09-18 3:03PM EDT80.502.251.471.91-0.73-24.50%927241.31%
ATVI200925P000810002020-09-18 2:47PM EDT81.002.711.762.91-0.62-18.62%38458.94%
ATVI200925P000815002020-09-18 9:30AM EDT81.503.192.113.95+0.69+27.60%129954.59%
ATVI200925P000820002020-09-18 9:30AM EDT82.003.252.443.65-0.44-11.92%219262.35%
ATVI200925P000825002020-09-18 11:45AM EDT82.503.872.723.15-0.54-12.24%1714040.33%
ATVI200925P000830002020-09-16 9:55AM EDT83.002.443.055.200.00-113557.42%
ATVI200925P000835002020-09-17 2:11PM EDT83.504.753.554.85-0.20-4.04%17467.53%
ATVI200925P000840002020-09-18 1:26PM EDT84.005.573.805.90-0.23-3.97%2210157.37%
ATVI200925P000845002020-09-04 3:11PM EDT84.506.383.104.850.00-15044.58%
ATVI200925P000850002020-09-18 3:27PM EDT85.005.554.356.40+0.46+9.04%1080.47%
ATVI200925P000855002020-08-27 11:19AM EDT85.503.804.807.350.00-4810858.79%
ATVI200925P000860002020-08-24 12:06AM EDT86.005.305.357.050.00--3077.34%
ATVI200925P000865002020-08-24 2:32PM EDT86.505.655.258.450.00-2456.30%
ATVI200925P000880002020-08-21 2:13PM EDT88.006.256.1010.500.00-91062.21%
ATVI200925P000890002020-09-18 1:26PM EDT89.0010.456.8511.300.00-1154.20%
ATVI200925P000900002020-08-24 12:06AM EDT90.009.937.6512.350.00-2051.95%
ATVI200925P001000002020-09-10 10:30AM EDT100.0019.5317.5022.250.00--3196.78%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità