Deutsche Märkte öffnen in 6 Stunden 3 Minuten
Nikkei 225
28.181,44-782,64(-2,70%)Dow Jones 30
33.290,08-533,32(-1,58%)BTC-EUR
29.912,66-153,84(-0,51%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,49-1,70 (-1,82%)
Börsenschluss: 4:00PM EDT
Callsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210625C00085000 | 2021-06-18 11:05AM EDT | 85.00 | 6.63 | 5.30 | 8.15 | -3.47 | -34.36% | 8 | 2 | 100.00% |
| ATVI210625C00087000 | 2021-06-18 3:25PM EDT | 87.00 | 5.20 | 3.65 | 5.65 | +5.20 | - | 1 | 0 | 68.70% |
| ATVI210625C00087500 | 2021-06-16 2:51PM EDT | 87.50 | 5.85 | 3.40 | 5.70 | 0.00 | - | 2 | 2 | 79.79% |
| ATVI210625C00088000 | 2021-06-18 11:03AM EDT | 88.00 | 3.81 | 3.20 | 5.35 | -1.44 | -27.43% | 3 | 14 | 79.20% |
| ATVI210625C00088500 | 2021-06-09 1:08PM EDT | 88.50 | 8.65 | 3.15 | 4.60 | 0.00 | - | 1 | 1 | 68.07% |
| ATVI210625C00089500 | 2021-06-18 11:55AM EDT | 89.50 | 2.50 | 2.43 | 2.98 | -1.30 | -34.21% | 3 | 9 | 42.92% |
| ATVI210625C00090000 | 2021-06-18 3:50PM EDT | 90.00 | 2.56 | 2.08 | 2.39 | -4.09 | -61.50% | 118 | 9 | 36.13% |
| ATVI210625C00090500 | 2021-06-18 2:37PM EDT | 90.50 | 2.07 | 1.46 | 1.83 | -4.78 | -69.78% | 13 | 1 | 29.98% |
| ATVI210625C00091000 | 2021-06-18 3:40PM EDT | 91.00 | 1.84 | 1.42 | 1.57 | -1.04 | -36.11% | 42 | 18 | 30.76% |
| ATVI210625C00091500 | 2021-06-18 2:06PM EDT | 91.50 | 1.65 | 1.18 | 1.29 | -2.00 | -54.79% | 79 | 7 | 30.32% |
| ATVI210625C00092000 | 2021-06-18 3:59PM EDT | 92.00 | 1.05 | 0.95 | 1.03 | -1.39 | -56.97% | 505 | 13 | 29.64% |
| ATVI210625C00092500 | 2021-06-18 3:51PM EDT | 92.50 | 1.03 | 0.79 | 0.87 | -0.63 | -37.95% | 108 | 62 | 30.57% |
| ATVI210625C00093000 | 2021-06-18 3:26PM EDT | 93.00 | 0.87 | 0.63 | 0.71 | -0.58 | -40.00% | 217 | 105 | 30.91% |
| ATVI210625C00093500 | 2021-06-18 3:46PM EDT | 93.50 | 0.69 | 0.45 | 0.60 | -0.51 | -42.50% | 96 | 187 | 31.93% |
| ATVI210625C00094000 | 2021-06-18 3:59PM EDT | 94.00 | 0.45 | 0.41 | 0.45 | -0.51 | -53.12% | 159 | 193 | 31.15% |
| ATVI210625C00094500 | 2021-06-18 3:50PM EDT | 94.50 | 0.46 | 0.31 | 0.40 | -0.41 | -47.13% | 102 | 261 | 32.91% |
| ATVI210625C00095000 | 2021-06-18 3:54PM EDT | 95.00 | 0.35 | 0.25 | 0.34 | -0.35 | -50.00% | 636 | 485 | 33.89% |
| ATVI210625C00095500 | 2021-06-18 2:33PM EDT | 95.50 | 0.32 | 0.20 | 0.34 | -0.33 | -50.77% | 57 | 81 | 36.87% |
| ATVI210625C00096000 | 2021-06-18 3:41PM EDT | 96.00 | 0.27 | 0.12 | 0.30 | -0.22 | -44.90% | 551 | 334 | 38.18% |
| ATVI210625C00096500 | 2021-06-18 3:35PM EDT | 96.50 | 0.25 | 0.17 | 0.22 | -0.25 | -50.00% | 14 | 309 | 37.31% |
| ATVI210625C00097000 | 2021-06-18 3:25PM EDT | 97.00 | 0.22 | 0.16 | 0.34 | -0.24 | -52.17% | 50 | 291 | 45.31% |
| ATVI210625C00098000 | 2021-06-18 12:46PM EDT | 98.00 | 0.17 | 0.13 | 0.18 | -0.23 | -57.50% | 850 | 431 | 42.48% |
| ATVI210625C00099000 | 2021-06-18 3:50PM EDT | 99.00 | 0.14 | 0.12 | 0.14 | -0.20 | -58.82% | 73 | 746 | 44.53% |
| ATVI210625C00100000 | 2021-06-18 3:58PM EDT | 100.00 | 0.13 | 0.12 | 0.13 | -0.19 | -59.38% | 106 | 2,917 | 48.05% |
| ATVI210625C00101000 | 2021-06-18 2:26PM EDT | 101.00 | 0.12 | 0.10 | 0.12 | -0.11 | -47.83% | 1,011 | 295 | 50.39% |
| ATVI210625C00102000 | 2021-06-18 3:58PM EDT | 102.00 | 0.11 | 0.10 | 0.27 | -0.15 | -57.69% | 192 | 1,316 | 60.55% |
| ATVI210625C00103000 | 2021-06-17 1:33PM EDT | 103.00 | 0.20 | 0.08 | 0.21 | 0.00 | - | 1 | 45 | 61.52% |
| ATVI210625C00104000 | 2021-06-17 12:34PM EDT | 104.00 | 0.15 | 0.04 | 0.45 | 0.00 | - | 88 | 125 | 73.05% |
| ATVI210625C00105000 | 2021-06-18 3:32PM EDT | 105.00 | 0.10 | 0.10 | 0.11 | -0.14 | -58.33% | 221 | 11,916 | 65.23% |
| ATVI210625C00106000 | 2021-06-18 3:29PM EDT | 106.00 | 0.10 | 0.08 | 0.12 | -0.06 | -37.50% | 8 | 396 | 68.16% |
| ATVI210625C00107000 | 2021-06-17 1:02PM EDT | 107.00 | 0.14 | 0.08 | 0.30 | 0.00 | - | 216 | 171 | 80.86% |
| ATVI210625C00108000 | 2021-06-15 3:01PM EDT | 108.00 | 0.10 | 0.07 | 0.13 | 0.00 | - | 4 | 4 | 75.20% |
| ATVI210625C00109000 | 2021-06-18 2:54PM EDT | 109.00 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 23 | 60 | 77.15% |
| ATVI210625C00110000 | 2021-06-17 3:58PM EDT | 110.00 | 0.22 | 0.06 | 0.20 | 0.00 | - | 31 | 72 | 85.55% |
| ATVI210625C00115000 | 2021-06-18 3:08PM EDT | 115.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 654 | 119 | 89.45% |
Putsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210625P00075000 | 2021-06-18 10:52AM EDT | 75.00 | 0.02 | 0.00 | 0.16 | -0.03 | -60.00% | 918 | 8 | 86.72% |
| ATVI210625P00080000 | 2021-06-18 2:35PM EDT | 80.00 | 0.06 | 0.01 | 0.10 | -0.03 | -33.33% | 11 | 203 | 58.59% |
| ATVI210625P00085000 | 2021-06-18 2:52PM EDT | 85.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 52 | 120 | 40.63% |
| ATVI210625P00085500 | 2021-06-18 11:30AM EDT | 85.50 | 0.16 | 0.10 | 0.12 | +0.05 | +45.45% | 43 | 183 | 38.77% |
| ATVI210625P00086000 | 2021-06-18 11:49AM EDT | 86.00 | 0.17 | 0.12 | 0.14 | -0.61 | -78.21% | 28 | 24 | 37.50% |
| ATVI210625P00086500 | 2021-06-18 12:43PM EDT | 86.50 | 0.18 | 0.14 | 0.17 | -1.07 | -85.60% | 6 | 2 | 36.62% |
| ATVI210625P00087000 | 2021-06-18 11:43AM EDT | 87.00 | 0.23 | 0.17 | 0.20 | +0.11 | +91.67% | 2 | 417 | 35.35% |
| ATVI210625P00087500 | 2021-06-18 1:21PM EDT | 87.50 | 0.21 | 0.20 | 0.24 | -0.98 | -82.35% | 6 | 353 | 34.28% |
| ATVI210625P00088000 | 2021-06-18 12:21PM EDT | 88.00 | 0.33 | 0.25 | 0.29 | +0.13 | +65.00% | 253 | 85 | 33.20% |
| ATVI210625P00088500 | 2021-06-18 12:22PM EDT | 88.50 | 0.40 | 0.29 | 0.39 | +0.18 | +81.82% | 257 | 16 | 33.50% |
| ATVI210625P00089000 | 2021-06-18 3:53PM EDT | 89.00 | 0.35 | 0.38 | 0.48 | +0.14 | +66.67% | 117 | 61 | 32.81% |
| ATVI210625P00089500 | 2021-06-18 3:59PM EDT | 89.50 | 0.47 | 0.39 | 0.56 | +0.22 | +88.00% | 120 | 99 | 31.35% |
| ATVI210625P00090000 | 2021-06-18 2:58PM EDT | 90.00 | 0.64 | 0.52 | 0.70 | +0.33 | +106.45% | 174 | 58 | 30.96% |
| ATVI210625P00090500 | 2021-06-18 3:41PM EDT | 90.50 | 0.67 | 0.76 | 0.84 | +0.34 | +103.03% | 71 | 85 | 29.98% |
| ATVI210625P00091000 | 2021-06-18 3:32PM EDT | 91.00 | 0.82 | 0.90 | 1.12 | +0.28 | +51.85% | 49 | 50 | 31.69% |
| ATVI210625P00091500 | 2021-06-18 3:59PM EDT | 91.50 | 1.27 | 1.15 | 1.31 | +0.77 | +154.00% | 104 | 218 | 30.57% |
| ATVI210625P00092000 | 2021-06-18 3:45PM EDT | 92.00 | 1.25 | 1.45 | 1.55 | +0.49 | +64.47% | 96 | 338 | 29.83% |
| ATVI210625P00092500 | 2021-06-18 3:47PM EDT | 92.50 | 1.55 | 1.75 | 1.91 | +0.61 | +64.89% | 80 | 180 | 31.30% |
| ATVI210625P00093000 | 2021-06-18 3:59PM EDT | 93.00 | 2.05 | 2.06 | 2.24 | +0.84 | +69.42% | 36 | 152 | 31.40% |
| ATVI210625P00093500 | 2021-06-18 3:59PM EDT | 93.50 | 2.43 | 2.35 | 2.61 | +1.09 | +81.34% | 22 | 103 | 31.93% |
| ATVI210625P00094000 | 2021-06-18 3:54PM EDT | 94.00 | 2.67 | 2.86 | 2.99 | +0.93 | +53.45% | 60 | 909 | 32.08% |
| ATVI210625P00094500 | 2021-06-17 1:08PM EDT | 94.50 | 1.90 | 3.15 | 3.45 | 0.00 | - | 13 | 164 | 34.18% |
| ATVI210625P00095000 | 2021-06-18 3:24PM EDT | 95.00 | 3.41 | 3.55 | 3.90 | +1.08 | +46.35% | 47 | 198 | 35.69% |
| ATVI210625P00095500 | 2021-06-18 3:36PM EDT | 95.50 | 3.70 | 3.75 | 4.40 | +1.65 | +80.49% | 5 | 114 | 38.72% |
| ATVI210625P00096000 | 2021-06-18 3:38PM EDT | 96.00 | 4.19 | 3.65 | 5.45 | +1.75 | +71.72% | 27 | 772 | 59.33% |
| ATVI210625P00096500 | 2021-06-18 10:45AM EDT | 96.50 | 5.18 | 4.35 | 5.90 | +1.83 | +54.63% | 1 | 169 | 61.18% |
| ATVI210625P00097000 | 2021-06-18 10:45AM EDT | 97.00 | 5.70 | 4.15 | 6.35 | +2.73 | +91.92% | 2 | 319 | 62.84% |
| ATVI210625P00098000 | 2021-06-18 3:47PM EDT | 98.00 | 6.17 | 5.85 | 7.40 | +1.00 | +19.34% | 54 | 402 | 70.65% |
| ATVI210625P00099000 | 2021-06-18 1:10PM EDT | 99.00 | 6.99 | 5.75 | 8.60 | -0.05 | -0.71% | 10 | 30 | 83.11% |
| ATVI210625P00100000 | 2021-06-18 9:51AM EDT | 100.00 | 7.76 | 7.15 | 9.55 | +0.66 | +9.30% | 10 | 33 | 87.45% |
| ATVI210625P00102000 | 2021-06-14 1:56PM EDT | 102.00 | 3.45 | 8.50 | 12.65 | 0.00 | - | 1 | 2 | 132.72% |
| ATVI210625P00103000 | 2021-06-14 2:38PM EDT | 103.00 | 4.55 | 9.50 | 13.60 | 0.00 | - | - | 5 | 137.40% |
| ATVI210625P00104000 | 2021-06-15 9:39AM EDT | 104.00 | 5.85 | 10.50 | 14.70 | 0.00 | - | - | 1 | 59.77% |
| ATVI210625P00110000 | 2021-06-17 9:58AM EDT | 110.00 | 17.11 | 16.55 | 19.75 | +17.11 | - | - | 4 | 146.58% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
