ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230602C00067000 | 2023-05-26 9:42AM EDT | 67.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI230602C00070000 | 2023-05-15 10:58AM EDT | 70.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI230602C00073000 | 2023-06-01 12:25PM EDT | 73.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ATVI230602C00074000 | 2023-05-17 1:20PM EDT | 74.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI230602C00075000 | 2023-05-30 9:41AM EDT | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI230602C00076000 | 2023-06-01 1:50PM EDT | 76.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI230602C00077000 | 2023-05-31 3:31PM EDT | 77.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ATVI230602C00078000 | 2023-06-01 3:03PM EDT | 78.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ATVI230602C00079000 | 2023-06-01 3:57PM EDT | 79.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| ATVI230602C00080000 | 2023-06-01 3:58PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,023 | 0 | 0.00% |
| ATVI230602C00081000 | 2023-06-01 3:59PM EDT | 81.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,831 | 0 | 6.25% |
| ATVI230602C00082000 | 2023-06-01 3:58PM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,118 | 0 | 12.50% |
| ATVI230602C00083000 | 2023-06-01 3:43PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| ATVI230602C00084000 | 2023-06-01 3:57PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| ATVI230602C00085000 | 2023-06-01 3:56PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 25.00% |
| ATVI230602C00086000 | 2023-06-01 11:54AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| ATVI230602C00087000 | 2023-06-01 9:30AM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ATVI230602C00088000 | 2023-06-01 12:28PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ATVI230602C00089000 | 2023-06-01 12:33PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI230602C00090000 | 2023-06-01 12:30PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI230602C00091000 | 2023-06-01 12:31PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ATVI230602C00093000 | 2023-06-01 12:34PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ATVI230602C00095000 | 2023-05-31 2:22PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI230602C00097000 | 2023-04-18 11:17AM EDT | 97.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | - | 0 | 227.34% |
| ATVI230602C00100000 | 2023-05-31 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI230602C00105000 | 2023-05-10 3:55PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230602P00055000 | 2023-05-02 11:48AM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 453.91% |
| ATVI230602P00060000 | 2023-05-19 10:14AM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI230602P00065000 | 2023-05-26 2:41PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI230602P00066000 | 2023-05-09 9:46AM EDT | 66.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ATVI230602P00067000 | 2023-05-25 3:46PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI230602P00068000 | 2023-05-17 9:31AM EDT | 68.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ATVI230602P00069000 | 2023-05-12 2:40PM EDT | 69.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI230602P00070000 | 2023-05-30 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ATVI230602P00071000 | 2023-05-30 1:09PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI230602P00072000 | 2023-05-30 2:02PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ATVI230602P00073000 | 2023-05-30 3:55PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ATVI230602P00074000 | 2023-06-01 9:35AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI230602P00075000 | 2023-05-30 12:35PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| ATVI230602P00076000 | 2023-06-01 3:43PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| ATVI230602P00077000 | 2023-06-01 11:59AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ATVI230602P00078000 | 2023-06-01 10:42AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ATVI230602P00079000 | 2023-06-01 3:55PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ATVI230602P00080000 | 2023-06-01 3:15PM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 1.56% |
| ATVI230602P00081000 | 2023-06-01 12:47PM EDT | 81.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI230602P00082000 | 2023-06-01 1:15PM EDT | 82.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ATVI230602P00083000 | 2023-06-01 12:30PM EDT | 83.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ATVI230602P00084000 | 2023-05-31 3:44PM EDT | 84.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ATVI230602P00085000 | 2023-06-01 12:25PM EDT | 85.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI230602P00087000 | 2023-04-26 11:38AM EDT | 87.00 | 10.00 | 7.60 | 8.95 | 0.00 | - | - | 0 | 228.61% |
| ATVI230602P00090000 | 2023-05-03 9:42AM EDT | 90.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| ATVI230602P00095000 | 2023-04-27 12:10PM EDT | 95.00 | 17.60 | 15.20 | 18.35 | 0.00 | - | 2 | 0 | 386.04% |
