Deutsche Märkte öffnen in 6 Stunden 3 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,49-1,70 (-1,82%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür25. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210625C000850002021-06-18 11:05AM EDT85.006.635.308.15-3.47-34.36%82100.00%
ATVI210625C000870002021-06-18 3:25PM EDT87.005.203.655.65+5.20-1068.70%
ATVI210625C000875002021-06-16 2:51PM EDT87.505.853.405.700.00-2279.79%
ATVI210625C000880002021-06-18 11:03AM EDT88.003.813.205.35-1.44-27.43%31479.20%
ATVI210625C000885002021-06-09 1:08PM EDT88.508.653.154.600.00-1168.07%
ATVI210625C000895002021-06-18 11:55AM EDT89.502.502.432.98-1.30-34.21%3942.92%
ATVI210625C000900002021-06-18 3:50PM EDT90.002.562.082.39-4.09-61.50%118936.13%
ATVI210625C000905002021-06-18 2:37PM EDT90.502.071.461.83-4.78-69.78%13129.98%
ATVI210625C000910002021-06-18 3:40PM EDT91.001.841.421.57-1.04-36.11%421830.76%
ATVI210625C000915002021-06-18 2:06PM EDT91.501.651.181.29-2.00-54.79%79730.32%
ATVI210625C000920002021-06-18 3:59PM EDT92.001.050.951.03-1.39-56.97%5051329.64%
ATVI210625C000925002021-06-18 3:51PM EDT92.501.030.790.87-0.63-37.95%1086230.57%
ATVI210625C000930002021-06-18 3:26PM EDT93.000.870.630.71-0.58-40.00%21710530.91%
ATVI210625C000935002021-06-18 3:46PM EDT93.500.690.450.60-0.51-42.50%9618731.93%
ATVI210625C000940002021-06-18 3:59PM EDT94.000.450.410.45-0.51-53.12%15919331.15%
ATVI210625C000945002021-06-18 3:50PM EDT94.500.460.310.40-0.41-47.13%10226132.91%
ATVI210625C000950002021-06-18 3:54PM EDT95.000.350.250.34-0.35-50.00%63648533.89%
ATVI210625C000955002021-06-18 2:33PM EDT95.500.320.200.34-0.33-50.77%578136.87%
ATVI210625C000960002021-06-18 3:41PM EDT96.000.270.120.30-0.22-44.90%55133438.18%
ATVI210625C000965002021-06-18 3:35PM EDT96.500.250.170.22-0.25-50.00%1430937.31%
ATVI210625C000970002021-06-18 3:25PM EDT97.000.220.160.34-0.24-52.17%5029145.31%
ATVI210625C000980002021-06-18 12:46PM EDT98.000.170.130.18-0.23-57.50%85043142.48%
ATVI210625C000990002021-06-18 3:50PM EDT99.000.140.120.14-0.20-58.82%7374644.53%
ATVI210625C001000002021-06-18 3:58PM EDT100.000.130.120.13-0.19-59.38%1062,91748.05%
ATVI210625C001010002021-06-18 2:26PM EDT101.000.120.100.12-0.11-47.83%1,01129550.39%
ATVI210625C001020002021-06-18 3:58PM EDT102.000.110.100.27-0.15-57.69%1921,31660.55%
ATVI210625C001030002021-06-17 1:33PM EDT103.000.200.080.210.00-14561.52%
ATVI210625C001040002021-06-17 12:34PM EDT104.000.150.040.450.00-8812573.05%
ATVI210625C001050002021-06-18 3:32PM EDT105.000.100.100.11-0.14-58.33%22111,91665.23%
ATVI210625C001060002021-06-18 3:29PM EDT106.000.100.080.12-0.06-37.50%839668.16%
ATVI210625C001070002021-06-17 1:02PM EDT107.000.140.080.300.00-21617180.86%
ATVI210625C001080002021-06-15 3:01PM EDT108.000.100.070.130.00-4475.20%
ATVI210625C001090002021-06-18 2:54PM EDT109.000.080.070.11-0.02-20.00%236077.15%
ATVI210625C001100002021-06-17 3:58PM EDT110.000.220.060.200.00-317285.55%
ATVI210625C001150002021-06-18 3:08PM EDT115.000.060.050.06-0.03-33.33%65411989.45%
Putsfür25. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210625P000750002021-06-18 10:52AM EDT75.000.020.000.16-0.03-60.00%918886.72%
ATVI210625P000800002021-06-18 2:35PM EDT80.000.060.010.10-0.03-33.33%1120358.59%
ATVI210625P000850002021-06-18 2:52PM EDT85.000.090.090.11-0.02-18.18%5212040.63%
ATVI210625P000855002021-06-18 11:30AM EDT85.500.160.100.12+0.05+45.45%4318338.77%
ATVI210625P000860002021-06-18 11:49AM EDT86.000.170.120.14-0.61-78.21%282437.50%
ATVI210625P000865002021-06-18 12:43PM EDT86.500.180.140.17-1.07-85.60%6236.62%
ATVI210625P000870002021-06-18 11:43AM EDT87.000.230.170.20+0.11+91.67%241735.35%
ATVI210625P000875002021-06-18 1:21PM EDT87.500.210.200.24-0.98-82.35%635334.28%
ATVI210625P000880002021-06-18 12:21PM EDT88.000.330.250.29+0.13+65.00%2538533.20%
ATVI210625P000885002021-06-18 12:22PM EDT88.500.400.290.39+0.18+81.82%2571633.50%
ATVI210625P000890002021-06-18 3:53PM EDT89.000.350.380.48+0.14+66.67%1176132.81%
ATVI210625P000895002021-06-18 3:59PM EDT89.500.470.390.56+0.22+88.00%1209931.35%
ATVI210625P000900002021-06-18 2:58PM EDT90.000.640.520.70+0.33+106.45%1745830.96%
ATVI210625P000905002021-06-18 3:41PM EDT90.500.670.760.84+0.34+103.03%718529.98%
ATVI210625P000910002021-06-18 3:32PM EDT91.000.820.901.12+0.28+51.85%495031.69%
ATVI210625P000915002021-06-18 3:59PM EDT91.501.271.151.31+0.77+154.00%10421830.57%
ATVI210625P000920002021-06-18 3:45PM EDT92.001.251.451.55+0.49+64.47%9633829.83%
ATVI210625P000925002021-06-18 3:47PM EDT92.501.551.751.91+0.61+64.89%8018031.30%
ATVI210625P000930002021-06-18 3:59PM EDT93.002.052.062.24+0.84+69.42%3615231.40%
ATVI210625P000935002021-06-18 3:59PM EDT93.502.432.352.61+1.09+81.34%2210331.93%
ATVI210625P000940002021-06-18 3:54PM EDT94.002.672.862.99+0.93+53.45%6090932.08%
ATVI210625P000945002021-06-17 1:08PM EDT94.501.903.153.450.00-1316434.18%
ATVI210625P000950002021-06-18 3:24PM EDT95.003.413.553.90+1.08+46.35%4719835.69%
ATVI210625P000955002021-06-18 3:36PM EDT95.503.703.754.40+1.65+80.49%511438.72%
ATVI210625P000960002021-06-18 3:38PM EDT96.004.193.655.45+1.75+71.72%2777259.33%
ATVI210625P000965002021-06-18 10:45AM EDT96.505.184.355.90+1.83+54.63%116961.18%
ATVI210625P000970002021-06-18 10:45AM EDT97.005.704.156.35+2.73+91.92%231962.84%
ATVI210625P000980002021-06-18 3:47PM EDT98.006.175.857.40+1.00+19.34%5440270.65%
ATVI210625P000990002021-06-18 1:10PM EDT99.006.995.758.60-0.05-0.71%103083.11%
ATVI210625P001000002021-06-18 9:51AM EDT100.007.767.159.55+0.66+9.30%103387.45%
ATVI210625P001020002021-06-14 1:56PM EDT102.003.458.5012.650.00-12132.72%
ATVI210625P001030002021-06-14 2:38PM EDT103.004.559.5013.600.00--5137.40%
ATVI210625P001040002021-06-15 9:39AM EDT104.005.8510.5014.700.00--159.77%
ATVI210625P001100002021-06-17 9:58AM EDT110.0017.1116.5519.75+17.11--4146.58%