Deutsche Märkte öffnen in 1 Stunde 13 Minute
Nikkei 225
31.246,42 -513,46 (-1,62%) Dow Jones 30
33.433,35 -74,15 (-0,22%) Bitcoin EUR
26.347,28 -455,50 (-1,70%) CMC Crypto 200
589,69 -13,85 (-2,29%) Nasdaq Compositive
13.307,77 +88,45 (+0,67%) S&P 500
4.288,39 +0,34 (+0,01%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI231006C00080000 | 2023-08-24 3:42PM EDT | 80.00 | 12.52 | 13.15 | 14.95 | 0.00 | - | 1 | 1 | 85.16% |
| ATVI231006C00081000 | 2023-08-25 9:54AM EDT | 81.00 | 11.32 | 12.15 | 14.90 | 0.00 | - | 5 | 5 | 116.89% |
| ATVI231006C00084000 | 2023-09-13 10:52AM EDT | 84.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI231006C00085000 | 2023-09-19 3:07PM EDT | 85.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI231006C00087000 | 2023-09-29 3:12PM EDT | 87.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI231006C00088000 | 2023-10-02 9:36AM EDT | 88.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI231006C00090000 | 2023-09-28 3:51PM EDT | 90.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ATVI231006C00091000 | 2023-09-29 2:50PM EDT | 91.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI231006C00092000 | 2023-10-02 3:55PM EDT | 92.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI231006C00093000 | 2023-10-02 3:00PM EDT | 93.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATVI231006C00094000 | 2023-10-02 3:52PM EDT | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 0.39% |
| ATVI231006C00095000 | 2023-10-02 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| ATVI231006C00096000 | 2023-09-26 12:55PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI231006P00050000 | 2023-09-20 2:22PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ATVI231006P00055000 | 2023-09-20 3:24PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ATVI231006P00060000 | 2023-09-29 3:18PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI231006P00065000 | 2023-09-29 3:18PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI231006P00070000 | 2023-09-29 1:06PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ATVI231006P00075000 | 2023-10-02 3:30PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| ATVI231006P00080000 | 2023-10-02 2:54PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| ATVI231006P00081000 | 2023-10-02 1:35PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| ATVI231006P00082000 | 2023-10-02 2:50PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| ATVI231006P00083000 | 2023-10-02 2:56PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| ATVI231006P00084000 | 2023-10-02 3:00PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| ATVI231006P00085000 | 2023-10-02 2:58PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ATVI231006P00086000 | 2023-10-02 2:03PM EDT | 86.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ATVI231006P00087000 | 2023-10-02 2:02PM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| ATVI231006P00088000 | 2023-10-02 3:42PM EDT | 88.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 12.50% |
| ATVI231006P00089000 | 2023-09-29 12:13PM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ATVI231006P00090000 | 2023-10-02 3:47PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 12.50% |
| ATVI231006P00091000 | 2023-10-02 12:33PM EDT | 91.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ATVI231006P00092000 | 2023-10-02 2:53PM EDT | 92.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 6.25% |
| ATVI231006P00093000 | 2023-10-02 2:52PM EDT | 93.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| ATVI231006P00094000 | 2023-10-02 3:32PM EDT | 94.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ATVI231006P00095000 | 2023-09-15 1:01PM EDT | 95.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
