ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200717C000350002020-07-10 2:46PM EDT35.0046.000.000.000.00--10.00%
ATVI200717C000425002020-06-29 9:30AM EDT42.5033.680.000.000.00-100.00%
ATVI200717C000450002020-07-02 9:30AM EDT45.0033.730.000.000.00-340.00%
ATVI200717C000500002020-07-06 12:43PM EDT50.0029.000.000.000.00-110.00%
ATVI200717C000550002020-07-06 1:25PM EDT55.0023.740.000.000.00-1390.00%
ATVI200717C000600002020-07-10 12:42PM EDT60.0020.600.000.000.00-1480.00%
ATVI200717C000625002020-07-13 9:54AM EDT62.5019.160.000.000.00-10140.00%
ATVI200717C000650002020-07-13 3:18PM EDT65.0013.990.000.000.00-1,0154420.00%
ATVI200717C000675002020-07-13 11:15AM EDT67.5013.920.000.000.00-93150.00%
ATVI200717C000680002020-06-23 12:27PM EDT68.009.580.000.000.00--00.00%
ATVI200717C000690002020-07-08 2:24PM EDT69.0010.150.000.000.00-100.00%
ATVI200717C000700002020-07-13 2:26PM EDT70.0010.000.000.000.00-381,3520.00%
ATVI200717C000705002020-07-02 11:16AM EDT70.507.550.000.000.00-660.00%
ATVI200717C000710002020-07-09 9:30AM EDT71.008.780.000.000.00-28280.00%
ATVI200717C000715002020-07-01 1:48PM EDT71.506.450.000.000.00-4130.00%
ATVI200717C000720002020-07-06 11:05AM EDT72.007.300.000.000.00--40.00%
ATVI200717C000725002020-07-13 3:47PM EDT72.505.650.000.000.00-181,4990.00%
ATVI200717C000730002020-07-10 1:18PM EDT73.008.470.000.000.00-8440.00%
ATVI200717C000735002020-07-08 12:25PM EDT73.505.490.000.000.00-2200.00%
ATVI200717C000740002020-07-13 2:33PM EDT74.005.600.000.000.00-2100.00%
ATVI200717C000745002020-07-08 3:32PM EDT74.505.000.000.000.00-1100.00%
ATVI200717C000750002020-07-13 3:53PM EDT75.003.150.000.000.00-752,9270.00%
ATVI200717C000755002020-07-10 2:25PM EDT75.504.280.000.000.00-12110.00%
ATVI200717C000760002020-07-13 12:35PM EDT76.005.410.000.000.00-52470.00%
ATVI200717C000765002020-07-13 12:23PM EDT76.505.060.000.000.00-52730.00%
ATVI200717C000770002020-07-13 1:24PM EDT77.001.800.000.000.00-331800.00%
ATVI200717C000775002020-07-13 3:58PM EDT77.501.620.000.000.00-609340.00%
ATVI200717C000780002020-07-13 3:54PM EDT78.001.370.000.000.00-2228570.39%
ATVI200717C000785002020-07-13 3:38PM EDT78.501.030.000.000.00-261671.56%
ATVI200717C000790002020-07-13 3:56PM EDT79.000.930.000.000.00-2581,6583.13%
ATVI200717C000795002020-07-13 3:46PM EDT79.500.770.000.000.00-2952966.25%
ATVI200717C000800002020-07-13 3:57PM EDT80.000.620.000.000.00-5222,8256.25%
ATVI200717C000810002020-07-13 3:39PM EDT81.000.410.000.000.00-60564412.50%
ATVI200717C000820002020-07-13 3:58PM EDT82.000.240.000.000.00-1,8262,00012.50%
ATVI200717C000825002020-07-13 3:47PM EDT82.500.210.000.000.00-5873,69412.50%
ATVI200717C000830002020-07-13 3:39PM EDT83.000.170.000.000.00-62144912.50%
ATVI200717C000840002020-07-13 3:51PM EDT84.000.110.000.000.00-33430212.50%
ATVI200717C000850002020-07-13 3:39PM EDT85.000.090.000.000.00-2,1925,22025.00%
ATVI200717C000860002020-07-13 3:31PM EDT86.000.070.000.000.00-11810525.00%
ATVI200717C000875002020-07-13 3:35PM EDT87.500.060.000.000.00-20220325.00%
ATVI200717C000900002020-07-13 3:01PM EDT90.000.030.000.000.00-1393,01625.00%
ATVI200717C000950002020-07-13 12:08PM EDT95.000.050.000.000.00-521750.00%
ATVI200717C001000002020-07-13 12:10PM EDT100.000.020.000.000.00-912850.00%
ATVI200717C001050002020-07-13 12:24PM EDT105.000.020.000.000.00-627550.00%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200717P000350002020-07-08 11:01AM EDT35.000.050.000.000.00-1050.00%
ATVI200717P000450002020-06-26 10:02AM EDT45.000.010.000.000.00-1550.00%
ATVI200717P000475002020-06-15 11:59AM EDT47.500.180.000.000.00-25050.00%
ATVI200717P000500002020-07-01 1:43PM EDT50.000.110.000.000.00-21250.00%
ATVI200717P000550002020-07-09 11:59AM EDT55.000.010.000.000.00-212650.00%
ATVI200717P000600002020-07-08 9:30AM EDT60.000.800.000.000.00-1064250.00%
ATVI200717P000625002020-07-13 11:14AM EDT62.500.020.000.000.00-2539450.00%
ATVI200717P000650002020-07-13 2:39PM EDT65.000.020.000.000.00-401,76150.00%
ATVI200717P000660002020-06-26 2:47PM EDT66.000.290.000.000.00-505050.00%
ATVI200717P000670002020-06-30 12:21PM EDT67.000.180.000.000.00-11725.00%
ATVI200717P000675002020-07-13 2:39PM EDT67.500.050.000.000.00-2082425.00%
ATVI200717P000680002020-07-06 12:47PM EDT68.000.080.000.000.00-111025.00%
ATVI200717P000690002020-07-13 3:14PM EDT69.000.030.000.000.00-38725.00%
ATVI200717P000700002020-07-13 9:30AM EDT70.000.010.000.000.00-91,70625.00%
ATVI200717P000705002020-07-10 2:32PM EDT70.500.030.000.000.00-85325.00%
ATVI200717P000710002020-07-13 1:55PM EDT71.000.020.000.000.00-410825.00%
ATVI200717P000715002020-07-10 2:40PM EDT71.500.050.000.000.00-328525.00%
ATVI200717P000720002020-07-13 10:26AM EDT72.000.090.000.000.00-2043725.00%
ATVI200717P000725002020-07-13 3:57PM EDT72.500.110.000.000.00-3651,66212.50%
ATVI200717P000730002020-07-13 3:48PM EDT73.000.150.000.000.00-3239812.50%
ATVI200717P000735002020-07-13 3:58PM EDT73.500.200.000.000.00-3328612.50%
ATVI200717P000740002020-07-13 3:58PM EDT74.000.240.000.000.00-189712.50%
ATVI200717P000745002020-07-13 3:57PM EDT74.500.320.000.000.00-2310712.50%
ATVI200717P000750002020-07-13 3:51PM EDT75.000.460.000.000.00-4431,74412.50%
ATVI200717P000755002020-07-13 3:46PM EDT75.500.490.000.000.00-922596.25%
ATVI200717P000760002020-07-13 3:50PM EDT76.000.670.000.000.00-2,0401,9756.25%
ATVI200717P000765002020-07-13 3:57PM EDT76.500.850.000.000.00-713886.25%
ATVI200717P000770002020-07-13 3:48PM EDT77.001.000.000.000.00-1033003.13%
ATVI200717P000775002020-07-13 3:50PM EDT77.501.240.000.000.00-1,0791,1931.56%
ATVI200717P000780002020-07-13 3:58PM EDT78.001.440.000.000.00-3013920.00%
ATVI200717P000785002020-07-13 3:23PM EDT78.501.330.000.000.00-1682390.00%
ATVI200717P000790002020-07-13 3:35PM EDT79.002.050.000.000.00-1427510.00%
ATVI200717P000795002020-07-13 2:35PM EDT79.501.520.000.000.00-662630.00%
ATVI200717P000800002020-07-13 3:52PM EDT80.002.650.000.000.00-1982820.00%
ATVI200717P000810002020-07-13 3:02PM EDT81.002.210.000.000.00-61890.00%
ATVI200717P000820002020-07-13 11:59AM EDT82.001.870.000.000.00-1090.00%
ATVI200717P000825002020-07-13 9:30AM EDT82.501.760.000.000.00-2120.00%
ATVI200717P000830002020-07-10 9:42AM EDT83.002.220.000.000.00-2170.00%
ATVI200717P000850002020-07-13 10:19AM EDT85.004.300.000.000.00-2250.00%
ATVI200717P000900002020-06-22 6:42PM EDT90.0017.4710.1510.350.00--10.00%
ATVI200717P001000002020-06-24 11:42AM EDT100.0025.100.000.000.00-310.00%
ATVI200717P001050002020-07-07 1:06PM EDT105.0025.950.000.000.00-220.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità