La bourse est fermée

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
91,49-1,70 (-1,82 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour25 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ATVI210625C000850002021-06-18 11:05AM EDT85.006.635.308.15-3.47-34.36%8291.31%
ATVI210625C000875002021-06-16 2:51PM EDT87.505.853.405.700.00-2272.80%
ATVI210625C000880002021-06-18 11:03AM EDT88.003.813.205.35-1.44-27.43%31472.31%
ATVI210625C000885002021-06-09 1:08PM EDT88.508.653.154.600.00-1162.16%
ATVI210625C000895002021-06-18 11:55AM EDT89.502.502.432.98-1.30-34.21%3939.21%
ATVI210625C000900002021-06-18 3:27PM EDT90.002.562.082.39-4.09-61.50%118933.01%
ATVI210625C000905002021-06-18 2:37PM EDT90.502.071.461.83-4.78-69.78%13127.39%
ATVI210625C000910002021-06-18 3:27PM EDT91.001.841.421.57-1.04-36.11%421828.08%
ATVI210625C000915002021-06-18 2:06PM EDT91.501.651.181.29-2.00-54.79%79027.69%
ATVI210625C000920002021-06-18 3:59PM EDT92.001.050.951.03-1.39-56.97%5051327.05%
ATVI210625C000925002021-06-18 3:51PM EDT92.501.030.790.87-0.63-37.95%1086227.93%
ATVI210625C000930002021-06-18 3:26PM EDT93.000.870.630.71-0.58-40.00%21710528.22%
ATVI210625C000935002021-06-18 3:30PM EDT93.500.690.450.60-0.51-42.50%9618729.15%
ATVI210625C000940002021-06-18 3:40PM EDT94.000.450.410.45-0.51-53.12%15919328.47%
ATVI210625C000945002021-06-18 3:08PM EDT94.500.460.310.40-0.41-47.13%10226130.03%
ATVI210625C000950002021-06-18 3:46PM EDT95.000.350.250.34-0.35-50.00%63648530.96%
ATVI210625C000955002021-06-18 2:33PM EDT95.500.320.200.34-0.33-50.77%578133.69%
ATVI210625C000960002021-06-18 3:05PM EDT96.000.270.120.30-0.22-44.90%55133434.82%
ATVI210625C000965002021-06-18 2:02PM EDT96.500.250.170.22-0.25-50.00%1430934.03%
ATVI210625C000970002021-06-18 3:25PM EDT97.000.220.160.34-0.24-52.17%5029141.31%
ATVI210625C000980002021-06-18 12:14PM EDT98.000.170.130.18-0.23-57.50%85043138.77%
ATVI210625C000990002021-06-18 2:21PM EDT99.000.140.120.14-0.20-58.82%7374640.63%
ATVI210625C001000002021-06-18 3:46PM EDT100.000.130.120.13-0.19-59.38%1062,91743.85%
ATVI210625C001010002021-06-18 2:26PM EDT101.000.120.100.12-0.11-47.83%1,01129546.88%
ATVI210625C001020002021-06-18 3:24PM EDT102.000.110.100.27-0.15-57.69%1921,31655.27%
ATVI210625C001030002021-06-16 3:09PM EDT103.000.200.080.210.00-14556.06%
ATVI210625C001040002021-06-17 12:34PM EDT104.000.150.040.450.00-8812566.70%
ATVI210625C001050002021-06-18 3:08PM EDT105.000.100.100.11-0.14-58.33%22111,91659.38%
ATVI210625C001060002021-06-17 1:46PM EDT106.000.100.080.12-0.06-37.50%839662.31%
ATVI210625C001070002021-06-17 1:02PM EDT107.000.140.080.300.00-21617173.73%
ATVI210625C001080002021-06-15 3:01PM EDT108.000.100.070.130.00-4468.56%
ATVI210625C001090002021-06-18 2:54PM EDT109.000.080.070.11-0.02-20.00%236070.51%
ATVI210625C001100002021-06-17 1:10PM EDT110.000.220.060.200.00-317278.13%
ATVI210625C001150002021-06-18 3:08PM EDT115.000.060.050.06-0.03-33.33%65411981.64%
Options de ventepour25 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ATVI210625P000750002021-06-18 10:52AM EDT75.000.020.000.16-0.03-60.00%918879.30%
ATVI210625P000800002021-06-18 2:35PM EDT80.000.060.010.10-0.03-33.33%1120353.32%
ATVI210625P000850002021-06-18 2:52PM EDT85.000.090.090.11-0.02-18.18%5212037.11%
ATVI210625P000855002021-06-18 11:30AM EDT85.500.160.100.12+0.05+45.45%4318335.35%
ATVI210625P000860002021-06-18 11:49AM EDT86.000.170.120.14-0.61-78.21%282434.28%
ATVI210625P000865002021-06-18 11:27AM EDT86.500.180.140.17-1.07-85.60%6033.40%
ATVI210625P000870002021-06-18 11:12AM EDT87.000.230.170.20+0.11+91.67%241732.23%
ATVI210625P000875002021-06-18 1:21PM EDT87.500.210.200.24+0.06+40.00%6031.25%
ATVI210625P000880002021-06-18 12:21PM EDT88.000.330.250.29+0.13+65.00%2538530.27%
ATVI210625P000885002021-06-18 12:22PM EDT88.500.400.290.39+0.18+81.82%2571630.57%
ATVI210625P000890002021-06-18 12:07PM EDT89.000.350.380.48+0.14+66.67%1176129.98%
ATVI210625P000895002021-06-18 3:44PM EDT89.500.470.390.56+0.22+88.00%1209928.61%
ATVI210625P000900002021-06-18 2:58PM EDT90.000.640.520.70+0.33+106.45%1745828.27%
ATVI210625P000905002021-06-18 3:41PM EDT90.500.670.760.84+0.34+103.03%718527.39%
ATVI210625P000910002021-06-18 3:09PM EDT91.000.820.901.12+0.28+51.85%495028.96%
ATVI210625P000915002021-06-18 2:35PM EDT91.501.271.151.31+0.77+154.00%10421827.88%
ATVI210625P000920002021-06-18 3:29PM EDT92.001.251.451.55+0.49+64.47%9633827.25%
ATVI210625P000925002021-06-18 3:47PM EDT92.501.551.751.91+0.61+64.89%8018028.59%
ATVI210625P000930002021-06-18 1:09PM EDT93.002.052.062.24+0.84+69.42%3615228.66%
ATVI210625P000935002021-06-18 3:59PM EDT93.502.432.352.61+1.09+81.34%2210329.15%
ATVI210625P000940002021-06-18 3:53PM EDT94.002.672.862.99+0.93+53.45%6090929.30%
ATVI210625P000945002021-06-17 1:08PM EDT94.501.903.153.450.00-1316431.20%
ATVI210625P000950002021-06-18 3:24PM EDT95.003.413.553.90+1.08+46.35%4719832.57%
ATVI210625P000955002021-06-18 3:36PM EDT95.503.703.754.40+1.65+80.49%511435.35%
ATVI210625P000960002021-06-18 3:38PM EDT96.004.193.655.45+1.75+71.72%2777254.15%
ATVI210625P000965002021-06-18 10:45AM EDT96.505.184.355.90+1.83+54.63%116955.86%
ATVI210625P000970002021-06-18 10:45AM EDT97.005.704.156.35+2.73+91.92%231957.37%
ATVI210625P000980002021-06-18 3:47PM EDT98.006.175.857.40+1.00+19.34%5440264.50%
ATVI210625P000990002021-06-18 1:10PM EDT99.006.995.758.60-0.05-0.71%103075.88%
ATVI210625P001000002021-06-17 2:09PM EDT100.007.767.159.55+0.66+9.30%103379.83%
ATVI210625P001020002021-06-14 1:56PM EDT102.003.458.5012.650.00-12121.14%
ATVI210625P001030002021-06-14 2:38PM EDT103.004.559.5013.600.00--5125.39%
ATVI210625P001040002021-06-15 9:39AM EDT104.005.8510.5014.700.00--154.69%