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:77.50
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200814C000775002020-08-07 3:10PM EDT2020-08-145.305.206.20-4.20-44.21%18055.57%
ATVI200821C000775002020-08-07 2:17PM EDT2020-08-215.675.657.10-3.73-39.68%1268153.08%
ATVI200828C000775002020-07-31 1:08PM EDT2020-08-287.074.357.800.00-5964.38%
ATVI200904C000775002020-08-05 2:58PM EDT2020-09-047.805.158.500.00-1264.28%
ATVI200918C000775002020-08-07 1:20PM EDT2020-09-186.306.907.25-4.20-40.00%811439.92%
ATVI201120C000775002020-08-07 11:47AM EDT2020-11-2010.399.5510.00-2.46-19.14%1320342.43%
ATVI210115C000775002020-08-07 3:02PM EDT2021-01-1510.949.7511.55-3.16-22.41%31,94641.87%
ATVI210219C000775002020-08-07 2:36PM EDT2021-02-1911.4311.3512.40-3.62-24.05%345641.71%
ATVI210416C000775002020-08-07 2:22PM EDT2021-04-1612.3212.4013.40-3.73-23.24%26140.67%
ATVI210618C000775002020-08-07 9:59AM EDT2021-06-1816.8712.5515.30+0.02+0.12%12042.99%
ATVI220121C000775002020-08-06 1:10PM EDT2022-01-2120.1016.9019.350.00-240543.99%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200814P000775002020-08-07 3:18PM EDT2020-08-140.380.320.43+0.26+216.67%7612345.51%
ATVI200821P000775002020-08-07 3:42PM EDT2020-08-210.830.770.85+0.57+219.23%5942,42141.92%
ATVI200828P000775002020-08-06 10:44AM EDT2020-08-280.531.031.430.00-1515243.73%
ATVI200904P000775002020-08-05 1:44PM EDT2020-09-040.980.924.850.00-22756.42%
ATVI200918P000775002020-08-07 3:24PM EDT2020-09-182.111.922.17+0.91+75.83%4171,28238.79%
ATVI201120P000775002020-08-07 3:49PM EDT2020-11-205.474.704.95+2.07+60.88%1319341.96%
ATVI210115P000775002020-08-07 12:49PM EDT2021-01-156.005.556.50+1.26+26.58%862141.49%
ATVI210219P000775002020-08-05 1:42PM EDT2021-02-196.056.757.200.00-14840.71%
ATVI210416P000775002020-08-06 2:46PM EDT2021-04-166.576.409.800.00-33246.03%
ATVI220121P000775002020-08-06 2:23PM EDT2022-01-2110.8611.6513.550.00-35941.77%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità