Deutsche Märkte öffnen in 1 Stunde 13 Minute

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,94+0,31 (+0,33%)
Börsenschluss: 04:00PM EDT
93,92 -0,02 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI231006C000800002023-08-24 3:42PM EDT80.0012.5213.1514.950.00-1185.16%
ATVI231006C000810002023-08-25 9:54AM EDT81.0011.3212.1514.900.00-55116.89%
ATVI231006C000840002023-09-13 10:52AM EDT84.008.750.000.000.00-200.00%
ATVI231006C000850002023-09-19 3:07PM EDT85.007.990.000.000.00--00.00%
ATVI231006C000870002023-09-29 3:12PM EDT87.007.100.000.000.00-200.00%
ATVI231006C000880002023-10-02 9:36AM EDT88.006.280.000.000.00-100.00%
ATVI231006C000900002023-09-28 3:51PM EDT90.003.900.000.000.00-500.00%
ATVI231006C000910002023-09-29 2:50PM EDT91.003.380.000.000.00-100.00%
ATVI231006C000920002023-10-02 3:55PM EDT92.002.150.000.000.00-100.00%
ATVI231006C000930002023-10-02 3:00PM EDT93.001.060.000.000.00-300.00%
ATVI231006C000940002023-10-02 3:52PM EDT94.000.250.000.000.00-78000.39%
ATVI231006C000950002023-10-02 3:59PM EDT95.000.010.000.000.00-15303.13%
ATVI231006C000960002023-09-26 12:55PM EDT96.000.020.000.000.00-206.25%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI231006P000500002023-09-20 2:22PM EDT50.000.010.000.000.00--050.00%
ATVI231006P000550002023-09-20 3:24PM EDT55.000.010.000.000.00--050.00%
ATVI231006P000600002023-09-29 3:18PM EDT60.000.010.000.000.00-1050.00%
ATVI231006P000650002023-09-29 3:18PM EDT65.000.010.000.000.00-1050.00%
ATVI231006P000700002023-09-29 1:06PM EDT70.000.010.000.000.00-10050.00%
ATVI231006P000750002023-10-02 3:30PM EDT75.000.010.000.000.00-44050.00%
ATVI231006P000800002023-10-02 2:54PM EDT80.000.020.000.000.00-99025.00%
ATVI231006P000810002023-10-02 1:35PM EDT81.000.030.000.000.00-26025.00%
ATVI231006P000820002023-10-02 2:50PM EDT82.000.030.000.000.00-70025.00%
ATVI231006P000830002023-10-02 2:56PM EDT83.000.040.000.000.00-93025.00%
ATVI231006P000840002023-10-02 3:00PM EDT84.000.050.000.000.00-143025.00%
ATVI231006P000850002023-10-02 2:58PM EDT85.000.070.000.000.00-25025.00%
ATVI231006P000860002023-10-02 2:03PM EDT86.000.090.000.000.00-11025.00%
ATVI231006P000870002023-10-02 2:02PM EDT87.000.100.000.000.00-46012.50%
ATVI231006P000880002023-10-02 3:42PM EDT88.000.120.000.000.00-387012.50%
ATVI231006P000890002023-09-29 12:13PM EDT89.000.150.000.000.00-34012.50%
ATVI231006P000900002023-10-02 3:47PM EDT90.000.150.000.000.00-265012.50%
ATVI231006P000910002023-10-02 12:33PM EDT91.000.140.000.000.00-206.25%
ATVI231006P000920002023-10-02 2:53PM EDT92.000.230.000.000.00-37306.25%
ATVI231006P000930002023-10-02 2:52PM EDT93.000.260.000.000.00-10503.13%
ATVI231006P000940002023-10-02 3:32PM EDT94.000.330.000.000.00-2700.00%
ATVI231006P000950002023-09-15 1:01PM EDT95.002.950.000.000.00-200.00%