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:82.50
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200821C000825002020-08-07 3:58PM EDT2020-08-212.342.382.46-2.96-55.85%2651,86438.40%
ATVI200828C000825002020-08-07 3:48PM EDT2020-08-282.812.553.25-2.84-50.27%3912141.38%
ATVI200904C000825002020-08-07 3:42PM EDT2020-09-043.353.303.95-2.65-44.17%12810043.53%
ATVI200911C000825002020-08-07 3:34PM EDT2020-09-113.753.004.20-1.80-32.43%3012041.38%
ATVI200918C000825002020-08-07 3:56PM EDT2020-09-184.044.004.15-2.61-39.25%7921,21137.33%
ATVI201120C000825002020-08-07 3:55PM EDT2020-11-207.107.057.20-2.35-24.87%25825640.96%
ATVI210115C000825002020-08-07 3:48PM EDT2021-01-158.508.408.70-2.65-23.77%681,10639.98%
ATVI210219C000825002020-08-07 1:20PM EDT2021-02-198.848.8010.15-2.59-22.66%74442.32%
ATVI210416C000825002020-08-07 1:23PM EDT2021-04-1610.389.8510.85-1.82-14.92%136339.91%
ATVI210618C000825002020-08-05 11:30AM EDT2021-06-1813.7011.0012.200.00-637740.18%
ATVI220121C000825002020-08-04 10:11AM EDT2022-01-2117.0714.5017.100.00-17843.57%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ATVI200821P000825002020-08-07 2:20PM EDT2020-08-212.962.372.50+2.10+244.19%701,04438.57%
ATVI200828P000825002020-07-27 11:44AM EDT2020-08-282.842.743.350.00-1842.26%
ATVI200904P000825002020-08-07 2:59PM EDT2020-09-043.803.304.55+2.05+117.14%3713349.81%
ATVI200911P000825002020-08-06 9:53AM EDT2020-09-112.163.654.000.00-12211739.14%
ATVI200918P000825002020-08-07 3:44PM EDT2020-09-184.104.004.15+1.78+76.72%1961,10137.07%
ATVI201120P000825002020-08-05 1:15PM EDT2020-11-205.256.807.250.00-528941.08%
ATVI210115P000825002020-08-07 12:26PM EDT2021-01-157.987.158.95+1.33+20.00%535741.02%
ATVI210219P000825002020-08-06 1:54PM EDT2021-02-197.607.8010.250.00-18442.63%
ATVI210416P000825002020-08-07 3:36PM EDT2021-04-1610.739.5511.25-0.07-0.65%2110741.30%
ATVI220121P000825002020-08-07 3:01PM EDT2022-01-2115.3013.1517.05+1.80+13.33%3943.39%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità