Deutsche Märkte schließen in 5 Stunden 6 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
79,12-0,85 (-1,06%)
Börsenschluss: 04:00PM EST
79,80 +0,68 (+0,86%)
Vorbörslich: 06:20AM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI220128C000540002021-12-15 3:16PM EST54.007.1011.4012.700.00--50.00%
ATVI220128C000550002022-01-18 11:23AM EST55.0028.440.000.000.00-100.00%
ATVI220128C000570002022-01-24 9:41AM EST57.0024.240.000.000.00-200.00%
ATVI220128C000580002022-01-20 1:23PM EST58.0024.000.000.000.00-200.00%
ATVI220128C000590002022-01-18 9:30AM EST59.0027.470.000.000.00-3000.00%
ATVI220128C000600002022-01-24 10:07AM EST60.0021.170.000.000.00-200.00%
ATVI220128C000610002022-01-18 11:03AM EST61.0022.750.000.000.00-100.00%
ATVI220128C000615002022-01-18 12:06AM EST61.502.850.000.000.00--00.00%
ATVI220128C000620002022-01-24 9:53AM EST62.0018.870.000.000.00-200.00%
ATVI220128C000625002022-01-18 12:06AM EST62.503.400.000.000.00--00.00%
ATVI220128C000630002022-01-19 10:37AM EST63.0018.900.000.000.00-400.00%
ATVI220128C000635002022-01-18 10:12AM EST63.5020.260.000.000.00-100.00%
ATVI220128C000640002022-01-20 3:59PM EST64.0015.500.000.000.00-100.00%
ATVI220128C000650002022-01-21 3:10PM EST65.0016.320.000.000.00-600.00%
ATVI220128C000660002022-01-21 3:22PM EST66.0015.330.000.000.00-400.00%
ATVI220128C000670002022-01-25 9:30AM EST67.0012.470.000.000.00-200.00%
ATVI220128C000680002022-01-25 9:53AM EST68.0011.950.000.000.00-1600.00%
ATVI220128C000690002022-01-25 10:06AM EST69.0011.750.000.000.00-100.00%
ATVI220128C000700002022-01-24 2:18PM EST70.0010.150.000.000.00-300.00%
ATVI220128C000710002022-01-24 2:50PM EST71.008.450.000.000.00-200.00%
ATVI220128C000720002022-01-25 2:05PM EST72.008.180.000.000.00-700.00%
ATVI220128C000730002022-01-24 2:50PM EST73.007.030.000.000.00-100.00%
ATVI220128C000740002022-01-25 2:36PM EST74.005.930.000.000.00-200.00%
ATVI220128C000750002022-01-25 3:47PM EST75.004.670.000.000.00-2600.00%
ATVI220128C000760002022-01-25 9:42AM EST76.004.080.000.000.00-500.00%
ATVI220128C000770002022-01-25 11:56AM EST77.002.500.000.000.00-100.00%
ATVI220128C000780002022-01-25 3:42PM EST78.001.770.000.000.00-4100.00%
ATVI220128C000790002022-01-25 3:59PM EST79.000.870.000.000.00-44000.00%
ATVI220128C000800002022-01-25 3:59PM EST80.000.420.000.000.00-7,70903.13%
ATVI220128C000810002022-01-25 3:59PM EST81.000.240.000.000.00-4,03706.25%
ATVI220128C000820002022-01-25 3:59PM EST82.000.170.000.000.00-2,884012.50%
ATVI220128C000830002022-01-25 3:59PM EST83.000.140.000.000.00-1,255012.50%
ATVI220128C000840002022-01-25 3:59PM EST84.000.120.000.000.00-736012.50%
ATVI220128C000850002022-01-25 3:59PM EST85.000.100.000.000.00-2,367025.00%
ATVI220128C000860002022-01-25 3:49PM EST86.000.080.000.000.00-66025.00%
ATVI220128C000870002022-01-25 3:52PM EST87.000.050.000.000.00-338025.00%
ATVI220128C000880002022-01-25 3:57PM EST88.000.040.000.000.00-25025.00%
ATVI220128C000890002022-01-25 11:57AM EST89.000.010.000.000.00-3025.00%
ATVI220128C000900002022-01-25 3:58PM EST90.000.020.000.000.00-642025.00%
ATVI220128C000950002022-01-25 3:58PM EST95.000.030.000.000.00-18050.00%
ATVI220128C001000002022-01-24 10:18AM EST100.000.010.000.000.00-12050.00%
ATVI220128C001050002022-01-21 9:43AM EST105.000.010.000.000.00-2050.00%
ATVI220128C001100002022-01-21 9:43AM EST110.000.010.000.000.00-2050.00%
ATVI220128C001200002022-01-21 9:30AM EST120.000.010.000.000.00-2050.00%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI220128P000350002022-01-18 9:31AM EST35.000.010.000.000.00-20050.00%
ATVI220128P000400002022-01-14 10:06AM EST40.000.010.000.000.00-2050.00%
ATVI220128P000450002022-01-18 9:36AM EST45.000.030.000.000.00-11050.00%
ATVI220128P000490002022-01-24 12:27PM EST49.000.010.000.000.00-10050.00%
ATVI220128P000500002022-01-24 12:48PM EST50.000.010.000.000.00-500050.00%
ATVI220128P000510002022-01-24 12:28PM EST51.000.010.000.000.00-29050.00%
ATVI220128P000520002022-01-24 11:56AM EST52.000.010.000.000.00-7050.00%
ATVI220128P000530002022-01-18 12:34PM EST53.000.010.000.000.00-37050.00%
ATVI220128P000540002022-01-19 9:55AM EST54.000.030.000.000.00-1050.00%
ATVI220128P000550002022-01-21 11:42AM EST55.000.030.000.000.00-6050.00%
ATVI220128P000560002022-01-24 12:08PM EST56.000.010.000.000.00-21050.00%
ATVI220128P000570002022-01-19 3:55PM EST57.000.010.000.000.00-1050.00%
ATVI220128P000580002022-01-24 1:20PM EST58.000.010.000.000.00-6050.00%
ATVI220128P000590002022-01-25 9:52AM EST59.000.010.000.000.00-25050.00%
ATVI220128P000600002022-01-25 3:58PM EST60.000.010.000.000.00-255050.00%
ATVI220128P000610002022-01-25 3:59PM EST61.000.010.000.000.00-88050.00%
ATVI220128P000615002022-01-24 3:41PM EST61.500.010.000.000.00-1050.00%
ATVI220128P000620002022-01-24 12:52PM EST62.000.030.000.000.00-15050.00%
ATVI220128P000625002022-01-25 10:09AM EST62.500.030.000.000.00-14050.00%
ATVI220128P000630002022-01-25 3:43PM EST63.000.010.000.000.00-40050.00%
ATVI220128P000635002022-01-25 3:52PM EST63.500.050.000.000.00-394050.00%
ATVI220128P000640002022-01-25 3:51PM EST64.000.020.000.000.00-123050.00%
ATVI220128P000650002022-01-25 3:59PM EST65.000.040.000.000.00-415050.00%
ATVI220128P000660002022-01-25 3:57PM EST66.000.040.000.000.00-58050.00%
ATVI220128P000670002022-01-25 3:58PM EST67.000.060.000.000.00-1,472050.00%
ATVI220128P000680002022-01-25 3:56PM EST68.000.070.000.000.00-233050.00%
ATVI220128P000690002022-01-25 3:57PM EST69.000.080.000.000.00-141025.00%
ATVI220128P000700002022-01-25 3:59PM EST70.000.110.000.000.00-1,077025.00%
ATVI220128P000710002022-01-25 3:59PM EST71.000.120.000.000.00-239025.00%
ATVI220128P000720002022-01-25 3:58PM EST72.000.140.000.000.00-602025.00%
ATVI220128P000730002022-01-25 3:58PM EST73.000.170.000.000.00-2,009025.00%
ATVI220128P000740002022-01-25 3:57PM EST74.000.190.000.000.00-428025.00%
ATVI220128P000750002022-01-25 3:59PM EST75.000.200.000.000.00-4,302012.50%
ATVI220128P000760002022-01-25 3:59PM EST76.000.230.000.000.00-669012.50%
ATVI220128P000770002022-01-25 3:59PM EST77.000.280.000.000.00-2,53506.25%
ATVI220128P000780002022-01-25 3:59PM EST78.000.390.000.000.00-5,61406.25%
ATVI220128P000790002022-01-25 3:59PM EST79.000.680.000.000.00-8,18400.78%
ATVI220128P000800002022-01-25 3:59PM EST80.001.220.000.000.00-6,72900.00%
ATVI220128P000810002022-01-25 3:59PM EST81.002.040.000.000.00-57900.00%
ATVI220128P000820002022-01-25 3:51PM EST82.002.800.000.000.00-13400.00%
ATVI220128P000830002022-01-25 3:39PM EST83.004.000.000.000.00-4100.00%
ATVI220128P000840002022-01-25 3:53PM EST84.004.950.000.000.00-800.00%
ATVI220128P000850002022-01-25 3:53PM EST85.005.750.000.000.00-4700.00%
ATVI220128P000860002022-01-24 10:22AM EST86.006.350.000.000.00-100.00%
ATVI220128P000870002022-01-24 12:04PM EST87.006.800.000.000.00-500.00%
ATVI220128P000880002022-01-25 10:02AM EST88.008.180.000.000.00-100.00%
ATVI220128P000900002022-01-25 1:30PM EST90.0010.500.000.000.00-700.00%
ATVI220128P001200002022-01-25 3:54PM EST120.0041.650.000.000.00-200.00%