Deutsche Märkte schließen in 5 Stunden 6 Minuten
DAX
15.458,14 +334,27 (+2,21%) Euro Stoxx 50
4.173,51 +95,25 (+2,34%) Dow Jones 30
34.297,73 -66,77 (-0,19%) Gold
1.844,90 -7,60 (-0,41%) EUR/USD
1,1287 -0,0019 (-0,17%) BTC-EUR
33.544,53 +996,11 (+3,06%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220128C00054000 | 2021-12-15 3:16PM EST | 54.00 | 7.10 | 11.40 | 12.70 | 0.00 | - | - | 5 | 0.00% |
| ATVI220128C00055000 | 2022-01-18 11:23AM EST | 55.00 | 28.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI220128C00057000 | 2022-01-24 9:41AM EST | 57.00 | 24.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI220128C00058000 | 2022-01-20 1:23PM EST | 58.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI220128C00059000 | 2022-01-18 9:30AM EST | 59.00 | 27.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ATVI220128C00060000 | 2022-01-24 10:07AM EST | 60.00 | 21.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI220128C00061000 | 2022-01-18 11:03AM EST | 61.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI220128C00061500 | 2022-01-18 12:06AM EST | 61.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI220128C00062000 | 2022-01-24 9:53AM EST | 62.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI220128C00062500 | 2022-01-18 12:06AM EST | 62.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI220128C00063000 | 2022-01-19 10:37AM EST | 63.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI220128C00063500 | 2022-01-18 10:12AM EST | 63.50 | 20.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI220128C00064000 | 2022-01-20 3:59PM EST | 64.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI220128C00065000 | 2022-01-21 3:10PM EST | 65.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ATVI220128C00066000 | 2022-01-21 3:22PM EST | 66.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI220128C00067000 | 2022-01-25 9:30AM EST | 67.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI220128C00068000 | 2022-01-25 9:53AM EST | 68.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ATVI220128C00069000 | 2022-01-25 10:06AM EST | 69.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI220128C00070000 | 2022-01-24 2:18PM EST | 70.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATVI220128C00071000 | 2022-01-24 2:50PM EST | 71.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI220128C00072000 | 2022-01-25 2:05PM EST | 72.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ATVI220128C00073000 | 2022-01-24 2:50PM EST | 73.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI220128C00074000 | 2022-01-25 2:36PM EST | 74.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI220128C00075000 | 2022-01-25 3:47PM EST | 75.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ATVI220128C00076000 | 2022-01-25 9:42AM EST | 76.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ATVI220128C00077000 | 2022-01-25 11:56AM EST | 77.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI220128C00078000 | 2022-01-25 3:42PM EST | 78.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ATVI220128C00079000 | 2022-01-25 3:59PM EST | 79.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| ATVI220128C00080000 | 2022-01-25 3:59PM EST | 80.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7,709 | 0 | 3.13% |
| ATVI220128C00081000 | 2022-01-25 3:59PM EST | 81.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,037 | 0 | 6.25% |
| ATVI220128C00082000 | 2022-01-25 3:59PM EST | 82.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,884 | 0 | 12.50% |
| ATVI220128C00083000 | 2022-01-25 3:59PM EST | 83.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,255 | 0 | 12.50% |
| ATVI220128C00084000 | 2022-01-25 3:59PM EST | 84.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 12.50% |
| ATVI220128C00085000 | 2022-01-25 3:59PM EST | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,367 | 0 | 25.00% |
| ATVI220128C00086000 | 2022-01-25 3:49PM EST | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| ATVI220128C00087000 | 2022-01-25 3:52PM EST | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 25.00% |
| ATVI220128C00088000 | 2022-01-25 3:57PM EST | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ATVI220128C00089000 | 2022-01-25 11:57AM EST | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ATVI220128C00090000 | 2022-01-25 3:58PM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 25.00% |
| ATVI220128C00095000 | 2022-01-25 3:58PM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ATVI220128C00100000 | 2022-01-24 10:18AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ATVI220128C00105000 | 2022-01-21 9:43AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ATVI220128C00110000 | 2022-01-21 9:43AM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ATVI220128C00120000 | 2022-01-21 9:30AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI220128P00035000 | 2022-01-18 9:31AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ATVI220128P00040000 | 2022-01-14 10:06AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ATVI220128P00045000 | 2022-01-18 9:36AM EST | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ATVI220128P00049000 | 2022-01-24 12:27PM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ATVI220128P00050000 | 2022-01-24 12:48PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| ATVI220128P00051000 | 2022-01-24 12:28PM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| ATVI220128P00052000 | 2022-01-24 11:56AM EST | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ATVI220128P00053000 | 2022-01-18 12:34PM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| ATVI220128P00054000 | 2022-01-19 9:55AM EST | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI220128P00055000 | 2022-01-21 11:42AM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ATVI220128P00056000 | 2022-01-24 12:08PM EST | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ATVI220128P00057000 | 2022-01-19 3:55PM EST | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI220128P00058000 | 2022-01-24 1:20PM EST | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ATVI220128P00059000 | 2022-01-25 9:52AM EST | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ATVI220128P00060000 | 2022-01-25 3:58PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 50.00% |
| ATVI220128P00061000 | 2022-01-25 3:59PM EST | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| ATVI220128P00061500 | 2022-01-24 3:41PM EST | 61.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI220128P00062000 | 2022-01-24 12:52PM EST | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ATVI220128P00062500 | 2022-01-25 10:09AM EST | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ATVI220128P00063000 | 2022-01-25 3:43PM EST | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ATVI220128P00063500 | 2022-01-25 3:52PM EST | 63.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 50.00% |
| ATVI220128P00064000 | 2022-01-25 3:51PM EST | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| ATVI220128P00065000 | 2022-01-25 3:59PM EST | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 50.00% |
| ATVI220128P00066000 | 2022-01-25 3:57PM EST | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| ATVI220128P00067000 | 2022-01-25 3:58PM EST | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,472 | 0 | 50.00% |
| ATVI220128P00068000 | 2022-01-25 3:56PM EST | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 50.00% |
| ATVI220128P00069000 | 2022-01-25 3:57PM EST | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| ATVI220128P00070000 | 2022-01-25 3:59PM EST | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,077 | 0 | 25.00% |
| ATVI220128P00071000 | 2022-01-25 3:59PM EST | 71.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| ATVI220128P00072000 | 2022-01-25 3:58PM EST | 72.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 25.00% |
| ATVI220128P00073000 | 2022-01-25 3:58PM EST | 73.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,009 | 0 | 25.00% |
| ATVI220128P00074000 | 2022-01-25 3:57PM EST | 74.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 25.00% |
| ATVI220128P00075000 | 2022-01-25 3:59PM EST | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4,302 | 0 | 12.50% |
| ATVI220128P00076000 | 2022-01-25 3:59PM EST | 76.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 12.50% |
| ATVI220128P00077000 | 2022-01-25 3:59PM EST | 77.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,535 | 0 | 6.25% |
| ATVI220128P00078000 | 2022-01-25 3:59PM EST | 78.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5,614 | 0 | 6.25% |
| ATVI220128P00079000 | 2022-01-25 3:59PM EST | 79.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8,184 | 0 | 0.78% |
| ATVI220128P00080000 | 2022-01-25 3:59PM EST | 80.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 6,729 | 0 | 0.00% |
| ATVI220128P00081000 | 2022-01-25 3:59PM EST | 81.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 0.00% |
| ATVI220128P00082000 | 2022-01-25 3:51PM EST | 82.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| ATVI220128P00083000 | 2022-01-25 3:39PM EST | 83.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ATVI220128P00084000 | 2022-01-25 3:53PM EST | 84.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ATVI220128P00085000 | 2022-01-25 3:53PM EST | 85.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ATVI220128P00086000 | 2022-01-24 10:22AM EST | 86.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI220128P00087000 | 2022-01-24 12:04PM EST | 87.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ATVI220128P00088000 | 2022-01-25 10:02AM EST | 88.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI220128P00090000 | 2022-01-25 1:30PM EST | 90.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ATVI220128P00120000 | 2022-01-25 3:54PM EST | 120.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
