Deutsche Märkte öffnen in 8 Minuten
Nikkei 225
29.751,61+212,88(+0,72%)Dow Jones 30
33.745,40-55,20(-0,16%)BTC-EUR
50.999,80+51,27(+0,10%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
96,14+0,36 (+0,38%)
Börsenschluss: 4:00PM EDT
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210416C00035000 | 2021-04-09 9:58AM EDT | 35.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI210416C00037500 | 2021-01-19 1:00AM EDT | 37.50 | 53.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ATVI210416C00040000 | 2020-11-30 4:43PM EDT | 40.00 | 39.40 | 51.45 | 52.20 | 0.00 | - | 4 | 26 | 0.00% |
| ATVI210416C00045000 | 2021-02-24 10:37AM EDT | 45.00 | 46.65 | 45.10 | 49.60 | 0.00 | - | 1 | 4 | 0.00% |
| ATVI210416C00047500 | 2020-08-05 10:07AM EDT | 47.50 | 38.90 | 29.20 | 31.30 | 0.00 | - | - | 1 | 0.00% |
| ATVI210416C00050000 | 2021-03-05 10:30AM EDT | 50.00 | 41.75 | 43.60 | 47.75 | 0.00 | - | 1 | 3 | 485.16% |
| ATVI210416C00055000 | 2021-04-07 12:28PM EDT | 55.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI210416C00057500 | 2021-02-09 12:16PM EDT | 57.50 | 45.10 | 34.60 | 37.40 | 0.00 | - | 1 | 17 | 0.00% |
| ATVI210416C00060000 | 2021-02-05 2:48PM EDT | 60.00 | 41.40 | 31.00 | 33.15 | 0.00 | - | 14 | 47 | 0.00% |
| ATVI210416C00062500 | 2021-03-15 3:14PM EDT | 62.50 | 29.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI210416C00065000 | 2021-03-15 3:20PM EDT | 65.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATVI210416C00067500 | 2021-03-24 9:35AM EDT | 67.50 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI210416C00070000 | 2021-04-06 10:56AM EDT | 70.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI210416C00072500 | 2021-03-08 12:33PM EDT | 72.50 | 19.38 | 19.10 | 21.05 | 0.00 | - | 1 | 285 | 0.00% |
| ATVI210416C00075000 | 2021-03-31 11:03AM EDT | 75.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATVI210416C00077500 | 2021-04-07 9:55AM EDT | 77.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI210416C00080000 | 2021-04-09 3:40PM EDT | 80.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI210416C00082500 | 2021-04-09 10:28AM EDT | 82.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATVI210416C00084000 | 2021-03-31 9:45AM EDT | 84.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ATVI210416C00085000 | 2021-04-12 10:19AM EDT | 85.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI210416C00086000 | 2021-03-22 2:00PM EDT | 86.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI210416C00086500 | 2021-04-12 3:16PM EDT | 86.50 | 9.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI210416C00087000 | 2021-03-25 10:50AM EDT | 87.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI210416C00087500 | 2021-04-09 12:03PM EDT | 87.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI210416C00088000 | 2021-04-08 9:30AM EDT | 88.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI210416C00088500 | 2021-04-07 9:30AM EDT | 88.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI210416C00089000 | 2021-04-09 1:19PM EDT | 89.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI210416C00089500 | 2021-04-09 10:54AM EDT | 89.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI210416C00090000 | 2021-04-12 1:16PM EDT | 90.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ATVI210416C00090500 | 2021-04-07 10:04AM EDT | 90.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI210416C00091000 | 2021-04-12 11:14AM EDT | 91.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATVI210416C00091500 | 2021-04-07 11:25AM EDT | 91.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI210416C00092000 | 2021-04-12 10:47AM EDT | 92.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI210416C00092500 | 2021-04-12 3:30PM EDT | 92.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ATVI210416C00093000 | 2021-04-12 12:07PM EDT | 93.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATVI210416C00093500 | 2021-04-08 1:35PM EDT | 93.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ATVI210416C00094000 | 2021-04-12 3:44PM EDT | 94.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ATVI210416C00094500 | 2021-04-12 3:15PM EDT | 94.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ATVI210416C00095000 | 2021-04-12 3:57PM EDT | 95.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| ATVI210416C00095500 | 2021-04-12 3:46PM EDT | 95.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| ATVI210416C00096000 | 2021-04-12 3:57PM EDT | 96.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| ATVI210416C00096500 | 2021-04-12 3:29PM EDT | 96.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 1.56% |
| ATVI210416C00097000 | 2021-04-12 3:59PM EDT | 97.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| ATVI210416C00097500 | 2021-04-12 3:41PM EDT | 97.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
| ATVI210416C00098000 | 2021-04-12 3:56PM EDT | 98.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| ATVI210416C00099000 | 2021-04-12 3:45PM EDT | 99.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ATVI210416C00100000 | 2021-04-12 3:59PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 12.50% |
| ATVI210416C00101000 | 2021-04-12 10:48AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ATVI210416C00102000 | 2021-04-09 11:13AM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ATVI210416C00103000 | 2021-04-12 12:10PM EDT | 103.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ATVI210416C00104000 | 2021-04-12 1:18PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| ATVI210416C00105000 | 2021-04-12 3:08PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ATVI210416C00110000 | 2021-04-12 2:20PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ATVI210416C00115000 | 2021-04-12 2:04PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ATVI210416C00120000 | 2021-04-08 3:59PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI210416C00125000 | 2021-04-07 9:30AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ATVI210416C00130000 | 2021-04-01 12:46PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI210416C00135000 | 2021-03-15 2:15PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI210416C00140000 | 2021-02-25 11:53AM EDT | 140.00 | 0.06 | 0.00 | 0.48 | 0.00 | - | 3 | 92 | 187.30% |
| ATVI210416C00145000 | 2021-04-09 9:40AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210416P00040000 | 2020-08-11 2:30PM EDT | 40.00 | 0.78 | 0.00 | 1.67 | 0.00 | - | 13 | 0 | 532.81% |
| ATVI210416P00042500 | 2020-07-09 4:54PM EDT | 42.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ATVI210416P00045000 | 2021-03-15 12:20PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ATVI210416P00047500 | 2020-10-07 11:07AM EDT | 47.50 | 0.68 | 0.00 | 1.60 | 0.00 | - | - | 1 | 435.94% |
| ATVI210416P00050000 | 2021-03-19 11:12AM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI210416P00055000 | 2021-01-08 2:43PM EDT | 55.00 | 0.15 | 0.00 | 0.87 | 0.00 | - | 2 | 1,901 | 314.06% |
| ATVI210416P00057500 | 2021-04-05 10:12AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI210416P00060000 | 2021-04-06 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI210416P00062500 | 2021-04-05 12:12PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI210416P00065000 | 2021-03-15 12:53PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI210416P00067500 | 2021-04-05 10:38AM EDT | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ATVI210416P00070000 | 2021-04-01 2:39PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ATVI210416P00072500 | 2021-03-31 1:27PM EDT | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ATVI210416P00075000 | 2021-04-09 11:01AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ATVI210416P00077500 | 2021-04-08 12:05PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ATVI210416P00080000 | 2021-04-12 3:52PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| ATVI210416P00082500 | 2021-04-12 11:16AM EDT | 82.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ATVI210416P00084000 | 2021-04-09 3:52PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ATVI210416P00085000 | 2021-04-12 10:56AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ATVI210416P00086000 | 2021-04-06 10:04AM EDT | 86.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ATVI210416P00086500 | 2021-04-07 9:30AM EDT | 86.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ATVI210416P00087000 | 2021-04-07 1:24PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ATVI210416P00087500 | 2021-04-12 10:56AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ATVI210416P00088000 | 2021-04-12 11:49AM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ATVI210416P00088500 | 2021-04-06 11:57AM EDT | 88.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ATVI210416P00089000 | 2021-04-12 11:03AM EDT | 89.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ATVI210416P00089500 | 2021-04-09 12:20PM EDT | 89.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ATVI210416P00090000 | 2021-04-12 3:11PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| ATVI210416P00090500 | 2021-04-12 10:08AM EDT | 90.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ATVI210416P00091000 | 2021-04-09 3:24PM EDT | 91.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ATVI210416P00091500 | 2021-04-12 11:44AM EDT | 91.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| ATVI210416P00092000 | 2021-04-12 2:18PM EDT | 92.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ATVI210416P00092500 | 2021-04-12 3:58PM EDT | 92.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| ATVI210416P00093000 | 2021-04-12 3:16PM EDT | 93.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| ATVI210416P00093500 | 2021-04-12 10:33AM EDT | 93.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ATVI210416P00094000 | 2021-04-12 2:18PM EDT | 94.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ATVI210416P00094500 | 2021-04-12 3:52PM EDT | 94.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ATVI210416P00095000 | 2021-04-12 3:14PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| ATVI210416P00095500 | 2021-04-12 1:19PM EDT | 95.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ATVI210416P00096000 | 2021-04-12 2:07PM EDT | 96.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| ATVI210416P00096500 | 2021-04-12 1:16PM EDT | 96.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| ATVI210416P00097000 | 2021-04-12 12:12PM EDT | 97.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ATVI210416P00097500 | 2021-04-12 3:38PM EDT | 97.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| ATVI210416P00098000 | 2021-04-12 2:07PM EDT | 98.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATVI210416P00099000 | 2021-04-09 11:05AM EDT | 99.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI210416P00100000 | 2021-04-12 3:41PM EDT | 100.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ATVI210416P00104000 | 2021-04-08 12:27PM EDT | 104.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI210416P00105000 | 2021-04-12 10:09AM EDT | 105.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ATVI210416P00110000 | 2021-04-07 2:54PM EDT | 110.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI210416P00115000 | 2021-03-08 10:35AM EDT | 115.00 | 23.50 | 18.35 | 18.90 | 0.00 | - | 5 | 39 | 77.34% |
| ATVI210416P00120000 | 2021-04-08 1:46PM EDT | 120.00 | 23.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI210416P00125000 | 2021-03-15 9:30AM EDT | 125.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ATVI210416P00130000 | 2021-03-08 10:45AM EDT | 130.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ATVI210416P00155000 | 2021-04-07 11:08AM EDT | 155.00 | 58.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
