Deutsche Märkte geschlossen
DAX
15.531,75-112,22(-0,72%)Euro Stoxx 50
4.158,51-36,41(-0,87%)Dow Jones 30
34.798,00+33,18(+0,10%)Gold
1.750,60+0,80(+0,05%)EUR/USD
1,1718-0,0029(-0,25%)BTC-EUR
36.140,89-581,96(-1,58%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,26+0,59 (+0,79%)
Börsenschluss: 4:00PM EDT
Callsfür1. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI211001C00060000 | 2021-09-09 11:14AM EDT | 60.00 | 14.45 | 14.95 | 15.60 | -5.11 | -26.12% | 1 | 0 | 71.88% |
| ATVI211001C00070000 | 2021-09-24 11:57AM EDT | 70.00 | 5.13 | 5.30 | 5.60 | +0.13 | +2.60% | 4 | 26 | 51.95% |
| ATVI211001C00074000 | 2021-09-24 3:53PM EDT | 74.00 | 2.01 | 1.81 | 1.94 | +0.26 | +14.86% | 135 | 477 | 31.64% |
| ATVI211001C00075000 | 2021-09-24 3:57PM EDT | 75.00 | 1.26 | 1.17 | 1.29 | +0.17 | +15.60% | 661 | 463 | 30.08% |
| ATVI211001C00076000 | 2021-09-24 3:58PM EDT | 76.00 | 0.79 | 0.78 | 0.81 | +0.07 | +9.72% | 756 | 1,474 | 29.54% |
| ATVI211001C00077000 | 2021-09-24 3:59PM EDT | 77.00 | 0.48 | 0.46 | 0.50 | -0.06 | -11.11% | 466 | 985 | 30.03% |
| ATVI211001C00078000 | 2021-09-24 3:47PM EDT | 78.00 | 0.35 | 0.28 | 0.32 | -0.02 | -5.41% | 301 | 692 | 31.54% |
| ATVI211001C00079000 | 2021-09-24 3:59PM EDT | 79.00 | 0.19 | 0.18 | 0.22 | -0.05 | -20.83% | 508 | 301 | 33.79% |
| ATVI211001C00080000 | 2021-09-24 3:54PM EDT | 80.00 | 0.14 | 0.12 | 0.15 | -0.03 | -17.65% | 145 | 597 | 35.74% |
| ATVI211001C00081000 | 2021-09-24 3:55PM EDT | 81.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 29 | 286 | 38.09% |
| ATVI211001C00082000 | 2021-09-24 3:15PM EDT | 82.00 | 0.09 | 0.07 | 0.24 | -0.04 | -30.77% | 50 | 358 | 51.66% |
| ATVI211001C00083000 | 2021-09-24 3:57PM EDT | 83.00 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 56 | 388 | 44.53% |
| ATVI211001C00084000 | 2021-09-24 12:56PM EDT | 84.00 | 0.08 | 0.05 | 0.11 | -0.03 | -27.27% | 13 | 197 | 51.95% |
| ATVI211001C00085000 | 2021-09-24 3:57PM EDT | 85.00 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 95 | 351 | 51.17% |
| ATVI211001C00086000 | 2021-09-24 2:22PM EDT | 86.00 | 0.08 | 0.03 | 0.12 | -0.01 | -11.11% | 6 | 342 | 56.64% |
| ATVI211001C00087000 | 2021-09-21 9:43AM EDT | 87.00 | 0.06 | 0.03 | 0.19 | 0.00 | - | 2 | 104 | 64.84% |
| ATVI211001C00088000 | 2021-09-24 12:58PM EDT | 88.00 | 0.06 | 0.04 | 0.34 | -0.10 | -62.50% | 6 | 71 | 76.76% |
| ATVI211001C00089000 | 2021-09-24 10:15AM EDT | 89.00 | 0.07 | 0.04 | 0.25 | -0.02 | -22.22% | 1 | 44 | 76.76% |
| ATVI211001C00090000 | 2021-09-24 3:42PM EDT | 90.00 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 7 | 163 | 67.58% |
| ATVI211001C00091000 | 2021-09-24 3:07PM EDT | 91.00 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 10 | 15 | 69.92% |
| ATVI211001C00092000 | 2021-09-24 3:07PM EDT | 92.00 | 0.05 | 0.03 | 0.20 | -0.06 | -54.55% | 46 | 121 | 84.77% |
| ATVI211001C00095000 | 2021-09-24 12:52PM EDT | 95.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 22 | 160 | 80.08% |
| ATVI211001C00100000 | 2021-09-24 3:49PM EDT | 100.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 51 | 202 | 91.41% |
| ATVI211001C00105000 | 2021-09-23 3:58PM EDT | 105.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 143 | 133 | 124.61% |
| ATVI211001C00110000 | 2021-09-22 1:13PM EDT | 110.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 106.25% |
Putsfür1. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI211001P00050000 | 2021-09-22 3:59PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 22 | 118.75% |
| ATVI211001P00055000 | 2021-09-22 2:20PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 27 | 103.13% |
| ATVI211001P00060000 | 2021-09-24 3:53PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 200 | 615 | 68.75% |
| ATVI211001P00065000 | 2021-09-24 10:38AM EDT | 65.00 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 12 | 300 | 59.38% |
| ATVI211001P00070000 | 2021-09-24 3:57PM EDT | 70.00 | 0.09 | 0.08 | 0.12 | -0.06 | -40.00% | 56 | 299 | 39.06% |
| ATVI211001P00073000 | 2021-09-24 3:55PM EDT | 73.00 | 0.32 | 0.32 | 0.36 | -0.26 | -44.83% | 77 | 1,699 | 30.47% |
| ATVI211001P00074000 | 2021-09-24 3:50PM EDT | 74.00 | 0.51 | 0.54 | 0.59 | -0.33 | -39.29% | 70 | 876 | 29.00% |
| ATVI211001P00075000 | 2021-09-24 3:56PM EDT | 75.00 | 0.92 | 0.88 | 0.98 | -0.39 | -29.77% | 262 | 1,365 | 28.76% |
| ATVI211001P00076000 | 2021-09-24 3:40PM EDT | 76.00 | 1.37 | 1.43 | 1.55 | -0.64 | -31.84% | 43 | 265 | 29.54% |
| ATVI211001P00077000 | 2021-09-24 3:44PM EDT | 77.00 | 2.06 | 2.10 | 2.27 | -0.46 | -18.25% | 206 | 201 | 30.96% |
| ATVI211001P00078000 | 2021-09-24 1:41PM EDT | 78.00 | 3.40 | 2.82 | 3.40 | -0.14 | -3.95% | 69 | 265 | 43.07% |
| ATVI211001P00079000 | 2021-09-24 2:04PM EDT | 79.00 | 4.00 | 3.80 | 4.25 | -0.66 | -14.16% | 41 | 150 | 45.46% |
| ATVI211001P00080000 | 2021-09-24 3:54PM EDT | 80.00 | 4.60 | 4.75 | 4.95 | -0.61 | -11.71% | 195 | 161 | 39.06% |
| ATVI211001P00081000 | 2021-09-24 3:27PM EDT | 81.00 | 5.65 | 5.70 | 5.90 | -2.53 | -30.93% | 8 | 149 | 41.60% |
| ATVI211001P00082000 | 2021-09-24 3:35PM EDT | 82.00 | 6.68 | 6.55 | 6.90 | -0.36 | -5.11% | 12 | 120 | 46.68% |
| ATVI211001P00083000 | 2021-09-24 3:11PM EDT | 83.00 | 7.65 | 7.70 | 7.85 | -0.37 | -4.61% | 2 | 119 | 47.46% |
| ATVI211001P00084000 | 2021-09-24 3:27PM EDT | 84.00 | 8.55 | 8.70 | 8.85 | -2.00 | -18.96% | 12 | 207 | 51.95% |
| ATVI211001P00085000 | 2021-09-24 3:38PM EDT | 85.00 | 9.64 | 9.65 | 9.95 | -0.26 | -2.63% | 2 | 80 | 50.39% |
| ATVI211001P00086000 | 2021-09-24 12:47PM EDT | 86.00 | 10.95 | 9.95 | 11.50 | -0.66 | -5.68% | 1 | 17 | 98.54% |
| ATVI211001P00087000 | 2021-09-23 12:15PM EDT | 87.00 | 12.27 | 11.55 | 12.00 | 0.00 | - | 1 | 22 | 53.52% |
| ATVI211001P00088000 | 2021-09-24 3:38PM EDT | 88.00 | 12.66 | 12.55 | 12.95 | -0.39 | -2.99% | 4 | 182 | 78.32% |
| ATVI211001P00089000 | 2021-09-24 11:13AM EDT | 89.00 | 14.45 | 13.45 | 14.05 | -1.59 | -9.91% | 1 | 16 | 51.56% |
| ATVI211001P00090000 | 2021-09-22 11:01AM EDT | 90.00 | 16.38 | 14.25 | 14.95 | 0.00 | - | 2 | 26 | 86.91% |
| ATVI211001P00091000 | 2021-09-15 2:39PM EDT | 91.00 | 12.95 | 15.50 | 16.45 | 0.00 | - | 1 | 4 | 93.16% |
| ATVI211001P00092000 | 2021-09-22 10:58AM EDT | 92.00 | 18.59 | 16.50 | 17.05 | 0.00 | - | 2 | 10 | 70.70% |
| ATVI211001P00095000 | 2021-09-24 2:37PM EDT | 95.00 | 19.84 | 19.45 | 20.10 | -0.84 | -4.06% | 6 | 19 | 80.47% |
| ATVI211001P00100000 | 2021-09-22 9:57AM EDT | 100.00 | 26.53 | 24.50 | 25.00 | 0.00 | - | 1 | 1 | 82.81% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
