Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,25+3,67 (+5,13%)
Ab 01:25PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230210C000550002023-02-02 2:35PM EST55.0022.1018.8022.500.00--1200.39%
ATVI230210C000600002023-01-12 12:40PM EST60.0017.4513.8517.550.00--0159.38%
ATVI230210C000710002023-02-07 1:03PM EST71.005.455.255.65+2.20+67.69%28945792.77%
ATVI230210C000720002023-02-07 1:10PM EST72.004.604.354.70+2.00+76.92%51648183.98%
ATVI230210C000725002023-02-07 1:00PM EST72.504.063.954.20+1.76+76.52%2421,08679.74%
ATVI230210C000730002023-02-07 12:58PM EST73.003.983.704.15+1.74+77.68%7101,92585.64%
ATVI230210C000740002023-02-07 1:01PM EST74.003.202.913.20+1.36+73.91%19821276.32%
ATVI230210C000750002023-02-07 1:05PM EST75.002.432.332.67+1.00+69.93%1,3221,34875.64%
ATVI230210C000760002023-02-07 1:05PM EST76.002.001.762.00+0.70+53.85%80495070.80%
ATVI230210C000770002023-02-07 1:04PM EST77.001.491.441.65+0.55+58.51%6033,26672.85%
ATVI230210C000775002023-02-07 12:57PM EST77.501.361.151.48+0.71+109.23%17642271.00%
ATVI230210C000780002023-02-07 1:05PM EST78.001.110.891.34+0.37+50.00%26174069.53%
ATVI230210C000790002023-02-07 12:58PM EST79.000.900.670.90+0.48+114.29%18576567.19%
ATVI230210C000800002023-02-07 1:08PM EST80.000.630.580.70+0.14+28.57%5,1476,66769.92%
ATVI230210C000810002023-02-07 12:56PM EST81.000.460.330.55+0.07+17.95%68093468.36%
ATVI230210C000820002023-02-07 12:56PM EST82.000.330.220.49+0.14+73.68%23237170.80%
ATVI230210C000830002023-02-07 12:46PM EST83.000.180.150.25-0.02-10.00%12133866.60%
ATVI230210C000840002023-02-07 1:01PM EST84.000.160.120.21-0.01-5.88%3023669.53%
ATVI230210C000850002023-02-07 1:08PM EST85.000.110.110.15-0.05-31.25%2,6062,94371.48%
ATVI230210C000860002023-02-07 1:00PM EST86.000.080.070.14-0.28-77.78%3522673.63%
ATVI230210C000870002023-02-07 1:07PM EST87.000.060.010.080.00-133968.36%
ATVI230210C000880002023-02-07 10:41AM EST88.000.010.010.06-0.07-87.50%22270.31%
ATVI230210C000890002023-02-06 3:59PM EST89.000.060.010.050.00-273272.66%
ATVI230210C000900002023-02-07 1:04PM EST90.000.010.000.01-0.02-66.67%2801,07962.50%
ATVI230210C000950002023-02-07 9:54AM EST95.000.010.000.010.00-4775378.13%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230210P000450002023-01-30 10:30AM EST45.000.010.000.010.00--2168.75%
ATVI230210P000550002023-02-07 10:11AM EST55.000.010.000.01-0.01-50.00%251,248106.25%
ATVI230210P000590002023-02-07 12:20PM EST59.000.010.000.01-0.07-87.50%22036184.38%
ATVI230210P000600002023-02-07 1:09PM EST60.000.010.000.01-0.11-91.67%44091378.13%
ATVI230210P000610002023-02-07 1:03PM EST61.000.010.010.02-0.13-92.86%12346182.81%
ATVI230210P000620002023-02-07 1:05PM EST62.000.010.010.04-0.19-95.00%29261082.03%
ATVI230210P000640002023-02-07 1:05PM EST64.000.040.020.06-0.35-89.74%39972775.00%
ATVI230210P000650002023-02-07 1:07PM EST65.000.060.040.05-0.46-88.46%9353,24870.31%
ATVI230210P000660002023-02-07 12:59PM EST66.000.060.040.08-0.66-91.67%44370867.19%
ATVI230210P000670002023-02-07 1:01PM EST67.000.090.090.11-0.85-90.43%7271,36566.80%
ATVI230210P000680002023-02-07 12:58PM EST68.000.170.150.20-1.07-86.29%7311,19767.77%
ATVI230210P000690002023-02-07 1:06PM EST69.000.240.170.30-1.21-83.45%1,4081,36064.94%
ATVI230210P000700002023-02-07 1:10PM EST70.000.410.400.42-1.49-78.42%5,2885,13267.58%
ATVI230210P000710002023-02-07 1:07PM EST71.000.610.480.67-1.89-75.60%7,0661,71366.50%
ATVI230210P000720002023-02-07 1:09PM EST72.000.760.750.86-1.99-72.36%1,3832,50466.02%
ATVI230210P000725002023-02-07 1:03PM EST72.500.860.751.04-2.19-71.80%2,7963,50663.97%
ATVI230210P000730002023-02-07 1:09PM EST73.000.940.831.07-2.42-72.02%63060860.16%
ATVI230210P000740002023-02-07 1:06PM EST74.001.361.131.40-2.37-63.54%34943958.50%
ATVI230210P000750002023-02-07 12:51PM EST75.001.691.551.82-3.18-65.30%3091,34257.62%
ATVI230210P000760002023-02-07 1:09PM EST76.002.192.022.41-3.21-59.44%1521457.52%
ATVI230210P000770002023-02-07 12:24PM EST77.002.742.483.60-3.33-54.86%506164.40%
ATVI230210P000775002023-02-07 10:42AM EST77.502.922.454.10-3.50-54.52%14861.04%
ATVI230210P000780002023-02-07 10:18AM EST78.002.592.614.55-4.38-62.84%11959.28%
ATVI230210P000800002023-01-20 3:48PM EST80.007.034.256.800.00-3275.68%