Deutsche Märkte geschlossen
DAX
15.320,88 -25,03 (-0,16%) Euro Stoxx 50
4.209,31 +3,86 (+0,09%) Dow Jones 30
33.919,39 +28,37 (+0,08%) Gold
1.870,10 +3,90 (+0,21%) EUR/USD
1,0728 -0,0002 (-0,02%) BTC-EUR
21.546,01 -108,66 (-0,50%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:25PM EST. Markt geöffnet.
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230210C00055000 | 2023-02-02 2:35PM EST | 55.00 | 22.10 | 18.80 | 22.50 | 0.00 | - | - | 1 | 200.39% |
| ATVI230210C00060000 | 2023-01-12 12:40PM EST | 60.00 | 17.45 | 13.85 | 17.55 | 0.00 | - | - | 0 | 159.38% |
| ATVI230210C00071000 | 2023-02-07 1:03PM EST | 71.00 | 5.45 | 5.25 | 5.65 | +2.20 | +67.69% | 289 | 457 | 92.77% |
| ATVI230210C00072000 | 2023-02-07 1:10PM EST | 72.00 | 4.60 | 4.35 | 4.70 | +2.00 | +76.92% | 516 | 481 | 83.98% |
| ATVI230210C00072500 | 2023-02-07 1:00PM EST | 72.50 | 4.06 | 3.95 | 4.20 | +1.76 | +76.52% | 242 | 1,086 | 79.74% |
| ATVI230210C00073000 | 2023-02-07 12:58PM EST | 73.00 | 3.98 | 3.70 | 4.15 | +1.74 | +77.68% | 710 | 1,925 | 85.64% |
| ATVI230210C00074000 | 2023-02-07 1:01PM EST | 74.00 | 3.20 | 2.91 | 3.20 | +1.36 | +73.91% | 198 | 212 | 76.32% |
| ATVI230210C00075000 | 2023-02-07 1:05PM EST | 75.00 | 2.43 | 2.33 | 2.67 | +1.00 | +69.93% | 1,322 | 1,348 | 75.64% |
| ATVI230210C00076000 | 2023-02-07 1:05PM EST | 76.00 | 2.00 | 1.76 | 2.00 | +0.70 | +53.85% | 804 | 950 | 70.80% |
| ATVI230210C00077000 | 2023-02-07 1:04PM EST | 77.00 | 1.49 | 1.44 | 1.65 | +0.55 | +58.51% | 603 | 3,266 | 72.85% |
| ATVI230210C00077500 | 2023-02-07 12:57PM EST | 77.50 | 1.36 | 1.15 | 1.48 | +0.71 | +109.23% | 176 | 422 | 71.00% |
| ATVI230210C00078000 | 2023-02-07 1:05PM EST | 78.00 | 1.11 | 0.89 | 1.34 | +0.37 | +50.00% | 261 | 740 | 69.53% |
| ATVI230210C00079000 | 2023-02-07 12:58PM EST | 79.00 | 0.90 | 0.67 | 0.90 | +0.48 | +114.29% | 185 | 765 | 67.19% |
| ATVI230210C00080000 | 2023-02-07 1:08PM EST | 80.00 | 0.63 | 0.58 | 0.70 | +0.14 | +28.57% | 5,147 | 6,667 | 69.92% |
| ATVI230210C00081000 | 2023-02-07 12:56PM EST | 81.00 | 0.46 | 0.33 | 0.55 | +0.07 | +17.95% | 680 | 934 | 68.36% |
| ATVI230210C00082000 | 2023-02-07 12:56PM EST | 82.00 | 0.33 | 0.22 | 0.49 | +0.14 | +73.68% | 232 | 371 | 70.80% |
| ATVI230210C00083000 | 2023-02-07 12:46PM EST | 83.00 | 0.18 | 0.15 | 0.25 | -0.02 | -10.00% | 121 | 338 | 66.60% |
| ATVI230210C00084000 | 2023-02-07 1:01PM EST | 84.00 | 0.16 | 0.12 | 0.21 | -0.01 | -5.88% | 30 | 236 | 69.53% |
| ATVI230210C00085000 | 2023-02-07 1:08PM EST | 85.00 | 0.11 | 0.11 | 0.15 | -0.05 | -31.25% | 2,606 | 2,943 | 71.48% |
| ATVI230210C00086000 | 2023-02-07 1:00PM EST | 86.00 | 0.08 | 0.07 | 0.14 | -0.28 | -77.78% | 35 | 226 | 73.63% |
| ATVI230210C00087000 | 2023-02-07 1:07PM EST | 87.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 13 | 39 | 68.36% |
| ATVI230210C00088000 | 2023-02-07 10:41AM EST | 88.00 | 0.01 | 0.01 | 0.06 | -0.07 | -87.50% | 2 | 22 | 70.31% |
| ATVI230210C00089000 | 2023-02-06 3:59PM EST | 89.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 27 | 32 | 72.66% |
| ATVI230210C00090000 | 2023-02-07 1:04PM EST | 90.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 280 | 1,079 | 62.50% |
| ATVI230210C00095000 | 2023-02-07 9:54AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 753 | 78.13% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230210P00045000 | 2023-01-30 10:30AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 168.75% |
| ATVI230210P00055000 | 2023-02-07 10:11AM EST | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 1,248 | 106.25% |
| ATVI230210P00059000 | 2023-02-07 12:20PM EST | 59.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 220 | 361 | 84.38% |
| ATVI230210P00060000 | 2023-02-07 1:09PM EST | 60.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 440 | 913 | 78.13% |
| ATVI230210P00061000 | 2023-02-07 1:03PM EST | 61.00 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 123 | 461 | 82.81% |
| ATVI230210P00062000 | 2023-02-07 1:05PM EST | 62.00 | 0.01 | 0.01 | 0.04 | -0.19 | -95.00% | 292 | 610 | 82.03% |
| ATVI230210P00064000 | 2023-02-07 1:05PM EST | 64.00 | 0.04 | 0.02 | 0.06 | -0.35 | -89.74% | 399 | 727 | 75.00% |
| ATVI230210P00065000 | 2023-02-07 1:07PM EST | 65.00 | 0.06 | 0.04 | 0.05 | -0.46 | -88.46% | 935 | 3,248 | 70.31% |
| ATVI230210P00066000 | 2023-02-07 12:59PM EST | 66.00 | 0.06 | 0.04 | 0.08 | -0.66 | -91.67% | 443 | 708 | 67.19% |
| ATVI230210P00067000 | 2023-02-07 1:01PM EST | 67.00 | 0.09 | 0.09 | 0.11 | -0.85 | -90.43% | 727 | 1,365 | 66.80% |
| ATVI230210P00068000 | 2023-02-07 12:58PM EST | 68.00 | 0.17 | 0.15 | 0.20 | -1.07 | -86.29% | 731 | 1,197 | 67.77% |
| ATVI230210P00069000 | 2023-02-07 1:06PM EST | 69.00 | 0.24 | 0.17 | 0.30 | -1.21 | -83.45% | 1,408 | 1,360 | 64.94% |
| ATVI230210P00070000 | 2023-02-07 1:10PM EST | 70.00 | 0.41 | 0.40 | 0.42 | -1.49 | -78.42% | 5,288 | 5,132 | 67.58% |
| ATVI230210P00071000 | 2023-02-07 1:07PM EST | 71.00 | 0.61 | 0.48 | 0.67 | -1.89 | -75.60% | 7,066 | 1,713 | 66.50% |
| ATVI230210P00072000 | 2023-02-07 1:09PM EST | 72.00 | 0.76 | 0.75 | 0.86 | -1.99 | -72.36% | 1,383 | 2,504 | 66.02% |
| ATVI230210P00072500 | 2023-02-07 1:03PM EST | 72.50 | 0.86 | 0.75 | 1.04 | -2.19 | -71.80% | 2,796 | 3,506 | 63.97% |
| ATVI230210P00073000 | 2023-02-07 1:09PM EST | 73.00 | 0.94 | 0.83 | 1.07 | -2.42 | -72.02% | 630 | 608 | 60.16% |
| ATVI230210P00074000 | 2023-02-07 1:06PM EST | 74.00 | 1.36 | 1.13 | 1.40 | -2.37 | -63.54% | 349 | 439 | 58.50% |
| ATVI230210P00075000 | 2023-02-07 12:51PM EST | 75.00 | 1.69 | 1.55 | 1.82 | -3.18 | -65.30% | 309 | 1,342 | 57.62% |
| ATVI230210P00076000 | 2023-02-07 1:09PM EST | 76.00 | 2.19 | 2.02 | 2.41 | -3.21 | -59.44% | 15 | 214 | 57.52% |
| ATVI230210P00077000 | 2023-02-07 12:24PM EST | 77.00 | 2.74 | 2.48 | 3.60 | -3.33 | -54.86% | 50 | 61 | 64.40% |
| ATVI230210P00077500 | 2023-02-07 10:42AM EST | 77.50 | 2.92 | 2.45 | 4.10 | -3.50 | -54.52% | 1 | 48 | 61.04% |
| ATVI230210P00078000 | 2023-02-07 10:18AM EST | 78.00 | 2.59 | 2.61 | 4.55 | -4.38 | -62.84% | 1 | 19 | 59.28% |
| ATVI230210P00080000 | 2023-01-20 3:48PM EST | 80.00 | 7.03 | 4.25 | 6.80 | 0.00 | - | 3 | 2 | 75.68% |
