Italia markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
82,47-4,37 (-5,03%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:70.00
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200814C000700002020-08-05 1:12PM EDT2020-08-1413.1010.0514.60-1.55-10.58%20169.09%
ATVI200821C000700002020-08-07 3:44PM EDT2020-08-2112.5010.7013.35-4.12-24.79%143,69282.23%
ATVI200828C000700002020-08-06 2:37PM EDT2020-08-2811.6010.4014.90-5.65-32.75%1598.19%
ATVI200904C000700002020-08-05 3:39PM EDT2020-09-0416.4010.6015.000.00-203586.06%
ATVI200918C000700002020-08-07 2:27PM EDT2020-09-1813.1013.1514.15-3.95-23.17%205551.20%
ATVI201120C000700002020-08-07 1:54PM EDT2020-11-2014.3514.9015.35-2.95-17.05%545846.58%
ATVI210115C000700002020-08-07 3:42PM EDT2021-01-1516.2014.2516.45-3.09-16.02%1022,46944.21%
ATVI210416C000700002020-08-04 3:18PM EDT2021-04-1620.8916.3018.200.00-62143.31%
ATVI210618C000700002020-08-05 1:32PM EDT2021-06-1820.4018.4519.400.00-12443.49%
ATVI220121C000700002020-08-07 1:31PM EDT2022-01-2122.0021.5022.00-3.00-12.00%955241.24%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200814P000700002020-08-07 3:05PM EDT2020-08-140.070.000.14+0.03+75.00%5066.80%
ATVI200821P000700002020-08-07 3:47PM EDT2020-08-210.130.050.17+0.06+85.71%211,81653.61%
ATVI200828P000700002020-08-07 2:08PM EDT2020-08-280.320.230.39+0.16+100.00%3052.34%
ATVI200904P000700002020-08-07 11:17AM EDT2020-09-040.230.260.72+0.03+15.00%18553.56%
ATVI200911P000700002020-08-07 1:33PM EDT2020-09-110.440.360.75+0.05+12.82%98348.34%
ATVI200918P000700002020-08-07 3:45PM EDT2020-09-180.770.740.91+0.34+79.07%52061146.83%
ATVI201120P000700002020-08-07 2:33PM EDT2020-11-202.702.462.64+0.89+49.17%21,06344.73%
ATVI210115P000700002020-08-07 3:34PM EDT2021-01-153.653.503.85+0.55+17.74%2246643.46%
ATVI210219P000700002020-07-23 1:00PM EDT2021-02-193.303.454.450.00-13042.55%
ATVI210416P000700002020-08-07 2:32PM EDT2021-04-165.603.806.90+0.75+15.46%101948.54%
ATVI210618P000700002020-08-07 2:32PM EDT2021-06-186.754.956.70+1.05+18.42%1041942.60%
ATVI220121P000700002020-08-07 2:33PM EDT2022-01-219.358.659.35+0.85+10.00%819140.73%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità