Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,26+0,59 (+0,79%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211001C000600002021-09-09 11:14AM EDT60.0014.4514.9515.60-5.11-26.12%1071.88%
ATVI211001C000700002021-09-24 11:57AM EDT70.005.135.305.60+0.13+2.60%42651.95%
ATVI211001C000740002021-09-24 3:53PM EDT74.002.011.811.94+0.26+14.86%13547731.64%
ATVI211001C000750002021-09-24 3:57PM EDT75.001.261.171.29+0.17+15.60%66146330.08%
ATVI211001C000760002021-09-24 3:58PM EDT76.000.790.780.81+0.07+9.72%7561,47429.54%
ATVI211001C000770002021-09-24 3:59PM EDT77.000.480.460.50-0.06-11.11%46698530.03%
ATVI211001C000780002021-09-24 3:47PM EDT78.000.350.280.32-0.02-5.41%30169231.54%
ATVI211001C000790002021-09-24 3:59PM EDT79.000.190.180.22-0.05-20.83%50830133.79%
ATVI211001C000800002021-09-24 3:54PM EDT80.000.140.120.15-0.03-17.65%14559735.74%
ATVI211001C000810002021-09-24 3:55PM EDT81.000.100.090.11-0.05-33.33%2928638.09%
ATVI211001C000820002021-09-24 3:15PM EDT82.000.090.070.24-0.04-30.77%5035851.66%
ATVI211001C000830002021-09-24 3:57PM EDT83.000.070.060.08-0.08-53.33%5638844.53%
ATVI211001C000840002021-09-24 12:56PM EDT84.000.080.050.11-0.03-27.27%1319751.95%
ATVI211001C000850002021-09-24 3:57PM EDT85.000.070.050.08-0.04-36.36%9535151.17%
ATVI211001C000860002021-09-24 2:22PM EDT86.000.080.030.12-0.01-11.11%634256.64%
ATVI211001C000870002021-09-21 9:43AM EDT87.000.060.030.190.00-210464.84%
ATVI211001C000880002021-09-24 12:58PM EDT88.000.060.040.34-0.10-62.50%67176.76%
ATVI211001C000890002021-09-24 10:15AM EDT89.000.070.040.25-0.02-22.22%14476.76%
ATVI211001C000900002021-09-24 3:42PM EDT90.000.040.030.07-0.04-50.00%716367.58%
ATVI211001C000910002021-09-24 3:07PM EDT91.000.050.030.06-0.04-44.44%101569.92%
ATVI211001C000920002021-09-24 3:07PM EDT92.000.050.030.20-0.06-54.55%4612184.77%
ATVI211001C000950002021-09-24 12:52PM EDT95.000.050.020.05-0.01-16.67%2216080.08%
ATVI211001C001000002021-09-24 3:49PM EDT100.000.020.010.04-0.03-60.00%5120291.41%
ATVI211001C001050002021-09-23 3:58PM EDT105.000.030.000.190.00-143133124.61%
ATVI211001C001100002021-09-22 1:13PM EDT110.000.030.000.020.00-11106.25%
Putsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211001P000500002021-09-22 3:59PM EDT50.000.020.000.020.00-422118.75%
ATVI211001P000550002021-09-22 2:20PM EDT55.000.010.000.050.00-2027103.13%
ATVI211001P000600002021-09-24 3:53PM EDT60.000.010.000.02-0.02-66.67%20061568.75%
ATVI211001P000650002021-09-24 10:38AM EDT65.000.020.010.10-0.01-33.33%1230059.38%
ATVI211001P000700002021-09-24 3:57PM EDT70.000.090.080.12-0.06-40.00%5629939.06%
ATVI211001P000730002021-09-24 3:55PM EDT73.000.320.320.36-0.26-44.83%771,69930.47%
ATVI211001P000740002021-09-24 3:50PM EDT74.000.510.540.59-0.33-39.29%7087629.00%
ATVI211001P000750002021-09-24 3:56PM EDT75.000.920.880.98-0.39-29.77%2621,36528.76%
ATVI211001P000760002021-09-24 3:40PM EDT76.001.371.431.55-0.64-31.84%4326529.54%
ATVI211001P000770002021-09-24 3:44PM EDT77.002.062.102.27-0.46-18.25%20620130.96%
ATVI211001P000780002021-09-24 1:41PM EDT78.003.402.823.40-0.14-3.95%6926543.07%
ATVI211001P000790002021-09-24 2:04PM EDT79.004.003.804.25-0.66-14.16%4115045.46%
ATVI211001P000800002021-09-24 3:54PM EDT80.004.604.754.95-0.61-11.71%19516139.06%
ATVI211001P000810002021-09-24 3:27PM EDT81.005.655.705.90-2.53-30.93%814941.60%
ATVI211001P000820002021-09-24 3:35PM EDT82.006.686.556.90-0.36-5.11%1212046.68%
ATVI211001P000830002021-09-24 3:11PM EDT83.007.657.707.85-0.37-4.61%211947.46%
ATVI211001P000840002021-09-24 3:27PM EDT84.008.558.708.85-2.00-18.96%1220751.95%
ATVI211001P000850002021-09-24 3:38PM EDT85.009.649.659.95-0.26-2.63%28050.39%
ATVI211001P000860002021-09-24 12:47PM EDT86.0010.959.9511.50-0.66-5.68%11798.54%
ATVI211001P000870002021-09-23 12:15PM EDT87.0012.2711.5512.000.00-12253.52%
ATVI211001P000880002021-09-24 3:38PM EDT88.0012.6612.5512.95-0.39-2.99%418278.32%
ATVI211001P000890002021-09-24 11:13AM EDT89.0014.4513.4514.05-1.59-9.91%11651.56%
ATVI211001P000900002021-09-22 11:01AM EDT90.0016.3814.2514.950.00-22686.91%
ATVI211001P000910002021-09-15 2:39PM EDT91.0012.9515.5016.450.00-1493.16%
ATVI211001P000920002021-09-22 10:58AM EDT92.0018.5916.5017.050.00-21070.70%
ATVI211001P000950002021-09-24 2:37PM EDT95.0019.8419.4520.10-0.84-4.06%61980.47%
ATVI211001P001000002021-09-22 9:57AM EDT100.0026.5324.5025.000.00-1182.81%