Mercados españoles cerrados en 15 mins

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,45+1,66 (+1,83%)
A partir del 11:15AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara25 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ATVI210625C000850002021-06-21 10:35AM EDT85.007.267.607.800.00-11086.33%
ATVI210625C000870002021-06-18 3:25PM EDT87.005.205.655.800.00-1169.92%
ATVI210625C000875002021-06-16 2:51PM EDT87.505.855.155.300.00-2265.23%
ATVI210625C000880002021-06-24 9:36AM EDT88.004.104.654.85+0.85+26.15%82262.11%
ATVI210625C000885002021-06-09 1:08PM EDT88.508.654.154.350.00-1157.23%
ATVI210625C000895002021-06-24 9:45AM EDT89.502.733.203.35+1.39+103.73%31452.54%
ATVI210625C000900002021-06-24 10:34AM EDT90.003.082.712.98+1.95+172.57%6517753.22%
ATVI210625C000905002021-06-24 10:02AM EDT90.502.052.222.32+1.24+153.09%1225839.84%
ATVI210625C000910002021-06-24 10:50AM EDT91.001.851.761.93+1.25+208.33%15332138.77%
ATVI210625C000915002021-06-24 10:51AM EDT91.501.471.321.44+1.11+308.33%24530032.62%
ATVI210625C000920002021-06-24 10:54AM EDT92.000.960.941.02+0.66+220.00%48270928.42%
ATVI210625C000925002021-06-24 10:50AM EDT92.500.660.620.70+0.46+230.00%34147726.56%
ATVI210625C000930002021-06-24 10:56AM EDT93.000.420.400.44+0.24+133.33%24924724.81%
ATVI210625C000935002021-06-24 10:50AM EDT93.500.310.270.31+0.17+121.43%11337126.07%
ATVI210625C000940002021-06-24 10:54AM EDT94.000.220.190.24+0.10+83.33%3829728.42%
ATVI210625C000945002021-06-24 10:27AM EDT94.500.200.140.17+0.08+66.67%327329.59%
ATVI210625C000950002021-06-24 10:42AM EDT95.000.140.110.14+0.06+75.00%7262232.13%
ATVI210625C000955002021-06-23 12:02PM EDT95.500.130.100.13+0.05+62.50%532035.55%
ATVI210625C000960002021-06-24 10:24AM EDT96.000.100.090.11+0.01+11.11%267637.89%
ATVI210625C000965002021-06-23 3:29PM EDT96.500.070.080.110.00-833341.80%
ATVI210625C000970002021-06-24 10:57AM EDT97.000.070.070.10+0.02+40.00%425944.53%
ATVI210625C000980002021-06-24 10:07AM EDT98.000.070.060.09+0.02+40.00%499550.39%
ATVI210625C000990002021-06-24 10:08AM EDT99.000.050.050.08+0.01+25.00%3969253.52%
ATVI210625C001000002021-06-24 10:54AM EDT100.000.050.040.06+0.01+25.00%62,92157.03%
ATVI210625C001010002021-06-24 10:03AM EDT101.000.040.030.050.00-11,22060.55%
ATVI210625C001020002021-06-24 10:47AM EDT102.000.030.030.05-0.01-25.00%51,36966.41%
ATVI210625C001030002021-06-24 10:03AM EDT103.000.030.030.05+0.01+50.00%27371.88%
ATVI210625C001040002021-06-21 2:41PM EDT104.000.060.020.050.00-613075.78%
ATVI210625C001050002021-06-24 10:23AM EDT105.000.030.020.04+0.02+200.00%612,14578.91%
ATVI210625C001060002021-06-21 1:19PM EDT106.000.160.000.040.00-139779.69%
ATVI210625C001070002021-06-23 1:25PM EDT107.000.010.000.070.00-117190.63%
ATVI210625C001080002021-06-15 3:01PM EDT108.000.100.010.250.00-44117.97%
ATVI210625C001090002021-06-18 2:54PM EDT109.000.080.000.040.00-237993.75%
ATVI210625C001100002021-06-23 9:50AM EDT110.000.030.000.210.00-2084124.22%
ATVI210625C001150002021-06-24 10:23AM EDT115.000.010.010.03-0.04-80.00%4655118.75%
Ventaspara25 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ATVI210625P000750002021-06-18 10:52AM EDT75.000.020.000.210.00-918808149.61%
ATVI210625P000800002021-06-22 1:22PM EDT80.000.020.000.070.00-121392.19%
ATVI210625P000850002021-06-24 9:58AM EDT85.000.030.030.06-0.02-40.00%123160.16%
ATVI210625P000855002021-06-22 12:08PM EDT85.500.070.030.060.00-316656.64%
ATVI210625P000860002021-06-23 1:05PM EDT86.000.090.040.070.00-125155.08%
ATVI210625P000865002021-06-23 12:42PM EDT86.500.100.040.070.00-103551.37%
ATVI210625P000870002021-06-23 1:27PM EDT87.000.100.050.080.00-37542251.37%
ATVI210625P000875002021-06-23 10:34AM EDT87.500.110.060.080.00-3038547.66%
ATVI210625P000880002021-06-24 10:26AM EDT88.000.050.060.08-0.10-66.67%325643.56%
ATVI210625P000885002021-06-23 12:27PM EDT88.500.170.060.090.00-11521940.82%
ATVI210625P000890002021-06-24 10:14AM EDT89.000.050.070.09-0.16-76.19%614536.72%
ATVI210625P000895002021-06-24 10:55AM EDT89.500.100.080.10-0.17-62.96%10837533.40%
ATVI210625P000900002021-06-24 10:15AM EDT90.000.080.090.10-0.27-77.14%2320029.10%
ATVI210625P000905002021-06-24 10:52AM EDT90.500.100.100.13-0.43-81.13%3247926.76%
ATVI210625P000910002021-06-24 10:51AM EDT91.000.130.140.16-0.64-83.12%3618123.63%
ATVI210625P000915002021-06-24 10:45AM EDT91.500.200.180.21-0.95-82.61%2823920.70%
ATVI210625P000920002021-06-24 10:49AM EDT92.000.310.280.33-1.64-84.10%12743619.24%
ATVI210625P000925002021-06-24 10:51AM EDT92.500.430.430.49-1.95-81.93%5923016.99%
ATVI210625P000930002021-06-24 10:54AM EDT93.000.720.730.79-0.86-54.43%2815716.94%
ATVI210625P000935002021-06-23 12:28PM EDT93.501.201.051.15-1.80-60.00%68116.02%
ATVI210625P000940002021-06-23 2:11PM EDT94.003.301.441.550.00-19226.25%
ATVI210625P000945002021-06-23 2:11PM EDT94.503.801.762.040.00-31610.00%
ATVI210625P000950002021-06-24 9:30AM EDT95.002.382.182.50-1.95-45.03%31900.00%
ATVI210625P000955002021-06-23 2:12PM EDT95.504.792.873.000.00-31130.00%
ATVI210625P000960002021-06-24 10:57AM EDT96.003.443.353.50-1.84-34.85%27090.00%
ATVI210625P000965002021-06-18 10:45AM EDT96.505.183.803.950.00-11700.00%
ATVI210625P000970002021-06-24 10:42AM EDT97.004.344.304.50-1.36-23.86%13210.00%
ATVI210625P000980002021-06-18 3:47PM EDT98.006.345.255.450.00-53920.00%
ATVI210625P000990002021-06-18 1:10PM EDT99.006.996.256.450.00-10400.00%
ATVI210625P001000002021-06-18 9:51AM EDT100.008.907.307.450.00-1320.00%
ATVI210625P001020002021-06-14 1:56PM EDT102.003.459.259.500.00-120.00%
ATVI210625P001030002021-06-14 2:38PM EDT103.004.5510.3010.450.00--50.00%
ATVI210625P001040002021-06-15 9:39AM EDT104.005.8511.2511.500.00--10.00%
ATVI210625P001100002021-06-17 9:58AM EDT110.0017.1117.1517.450.00--40.00%