Deutsche Märkte öffnen in 8 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
96,14+0,36 (+0,38%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210416C000350002021-04-09 9:58AM EDT35.0060.200.000.000.00-100.00%
ATVI210416C000375002021-01-19 1:00AM EDT37.5053.100.000.000.00---0.00%
ATVI210416C000400002020-11-30 4:43PM EDT40.0039.4051.4552.200.00-4260.00%
ATVI210416C000450002021-02-24 10:37AM EDT45.0046.6545.1049.600.00-140.00%
ATVI210416C000475002020-08-05 10:07AM EDT47.5038.9029.2031.300.00--10.00%
ATVI210416C000500002021-03-05 10:30AM EDT50.0041.7543.6047.750.00-13485.16%
ATVI210416C000550002021-04-07 12:28PM EDT55.0042.000.000.000.00-100.00%
ATVI210416C000575002021-02-09 12:16PM EDT57.5045.1034.6037.400.00-1170.00%
ATVI210416C000600002021-02-05 2:48PM EDT60.0041.4031.0033.150.00-14470.00%
ATVI210416C000625002021-03-15 3:14PM EDT62.5029.750.000.000.00-400.00%
ATVI210416C000650002021-03-15 3:20PM EDT65.0027.250.000.000.00-300.00%
ATVI210416C000675002021-03-24 9:35AM EDT67.5023.100.000.000.00-200.00%
ATVI210416C000700002021-04-06 10:56AM EDT70.0027.800.000.000.00-200.00%
ATVI210416C000725002021-03-08 12:33PM EDT72.5019.3819.1021.050.00-12850.00%
ATVI210416C000750002021-03-31 11:03AM EDT75.0018.950.000.000.00-300.00%
ATVI210416C000775002021-04-07 9:55AM EDT77.5019.400.000.000.00-100.00%
ATVI210416C000800002021-04-09 3:40PM EDT80.0015.750.000.000.00-400.00%
ATVI210416C000825002021-04-09 10:28AM EDT82.5012.100.000.000.00-300.00%
ATVI210416C000840002021-03-31 9:45AM EDT84.009.450.000.000.00-500.00%
ATVI210416C000850002021-04-12 10:19AM EDT85.0010.500.000.000.00-100.00%
ATVI210416C000860002021-03-22 2:00PM EDT86.006.700.000.000.00--00.00%
ATVI210416C000865002021-04-12 3:16PM EDT86.509.210.000.000.00-100.00%
ATVI210416C000870002021-03-25 10:50AM EDT87.003.850.000.000.00--00.00%
ATVI210416C000875002021-04-09 12:03PM EDT87.507.550.000.000.00-200.00%
ATVI210416C000880002021-04-08 9:30AM EDT88.009.300.000.000.00-100.00%
ATVI210416C000885002021-04-07 9:30AM EDT88.507.940.000.000.00-100.00%
ATVI210416C000890002021-04-09 1:19PM EDT89.006.000.000.000.00-400.00%
ATVI210416C000895002021-04-09 10:54AM EDT89.505.150.000.000.00-200.00%
ATVI210416C000900002021-04-12 1:16PM EDT90.005.900.000.000.00-2200.00%
ATVI210416C000905002021-04-07 10:04AM EDT90.506.650.000.000.00-100.00%
ATVI210416C000910002021-04-12 11:14AM EDT91.004.660.000.000.00-300.00%
ATVI210416C000915002021-04-07 11:25AM EDT91.505.350.000.000.00-200.00%
ATVI210416C000920002021-04-12 10:47AM EDT92.003.510.000.000.00-400.00%
ATVI210416C000925002021-04-12 3:30PM EDT92.503.400.000.000.00-4400.00%
ATVI210416C000930002021-04-12 12:07PM EDT93.002.460.000.000.00-300.00%
ATVI210416C000935002021-04-08 1:35PM EDT93.503.350.000.000.00-500.00%
ATVI210416C000940002021-04-12 3:44PM EDT94.002.360.000.000.00-2200.00%
ATVI210416C000945002021-04-12 3:15PM EDT94.501.500.000.000.00-1600.00%
ATVI210416C000950002021-04-12 3:57PM EDT95.001.500.000.000.00-20800.00%
ATVI210416C000955002021-04-12 3:46PM EDT95.501.210.000.000.00-17400.00%
ATVI210416C000960002021-04-12 3:57PM EDT96.000.900.000.000.00-24800.00%
ATVI210416C000965002021-04-12 3:29PM EDT96.500.690.000.000.00-12901.56%
ATVI210416C000970002021-04-12 3:59PM EDT97.000.520.000.000.00-14703.13%
ATVI210416C000975002021-04-12 3:41PM EDT97.500.420.000.000.00-36703.13%
ATVI210416C000980002021-04-12 3:56PM EDT98.000.310.000.000.00-14806.25%
ATVI210416C000990002021-04-12 3:45PM EDT99.000.190.000.000.00-5906.25%
ATVI210416C001000002021-04-12 3:59PM EDT100.000.130.000.000.00-559012.50%
ATVI210416C001010002021-04-12 10:48AM EDT101.000.050.000.000.00-29012.50%
ATVI210416C001020002021-04-09 11:13AM EDT102.000.060.000.000.00-1012.50%
ATVI210416C001030002021-04-12 12:10PM EDT103.000.040.000.000.00-5012.50%
ATVI210416C001040002021-04-12 1:18PM EDT104.000.040.000.000.00-43025.00%
ATVI210416C001050002021-04-12 3:08PM EDT105.000.040.000.000.00-16025.00%
ATVI210416C001100002021-04-12 2:20PM EDT110.000.020.000.000.00-27025.00%
ATVI210416C001150002021-04-12 2:04PM EDT115.000.010.000.000.00-2050.00%
ATVI210416C001200002021-04-08 3:59PM EDT120.000.010.000.000.00-1050.00%
ATVI210416C001250002021-04-07 9:30AM EDT125.000.030.000.000.00-7050.00%
ATVI210416C001300002021-04-01 12:46PM EDT130.000.010.000.000.00-1050.00%
ATVI210416C001350002021-03-15 2:15PM EDT135.000.050.000.000.00-1050.00%
ATVI210416C001400002021-02-25 11:53AM EDT140.000.060.000.480.00-392187.30%
ATVI210416C001450002021-04-09 9:40AM EDT145.000.010.000.000.00-2050.00%
Putsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210416P000400002020-08-11 2:30PM EDT40.000.780.001.670.00-130532.81%
ATVI210416P000425002020-07-09 4:54PM EDT42.501.140.000.000.00--250.00%
ATVI210416P000450002021-03-15 12:20PM EDT45.000.040.000.000.00-3050.00%
ATVI210416P000475002020-10-07 11:07AM EDT47.500.680.001.600.00--1435.94%
ATVI210416P000500002021-03-19 11:12AM EDT50.000.090.000.000.00-1050.00%
ATVI210416P000550002021-01-08 2:43PM EDT55.000.150.000.870.00-21,901314.06%
ATVI210416P000575002021-04-05 10:12AM EDT57.500.010.000.000.00-1050.00%
ATVI210416P000600002021-04-06 9:30AM EDT60.000.020.000.000.00-1050.00%
ATVI210416P000625002021-04-05 12:12PM EDT62.500.010.000.000.00-1050.00%
ATVI210416P000650002021-03-15 12:53PM EDT65.000.100.000.000.00-1050.00%
ATVI210416P000675002021-04-05 10:38AM EDT67.500.020.000.000.00-12050.00%
ATVI210416P000700002021-04-01 2:39PM EDT70.000.040.000.000.00-2050.00%
ATVI210416P000725002021-03-31 1:27PM EDT72.500.040.000.000.00-2050.00%
ATVI210416P000750002021-04-09 11:01AM EDT75.000.010.000.000.00-4050.00%
ATVI210416P000775002021-04-08 12:05PM EDT77.500.020.000.000.00-1050.00%
ATVI210416P000800002021-04-12 3:52PM EDT80.000.020.000.000.00-101050.00%
ATVI210416P000825002021-04-12 11:16AM EDT82.500.020.000.000.00-3025.00%
ATVI210416P000840002021-04-09 3:52PM EDT84.000.030.000.000.00-1025.00%
ATVI210416P000850002021-04-12 10:56AM EDT85.000.040.000.000.00-1025.00%
ATVI210416P000860002021-04-06 10:04AM EDT86.000.060.000.000.00-6025.00%
ATVI210416P000865002021-04-07 9:30AM EDT86.500.070.000.000.00-1025.00%
ATVI210416P000870002021-04-07 1:24PM EDT87.000.050.000.000.00-1025.00%
ATVI210416P000875002021-04-12 10:56AM EDT87.500.050.000.000.00-7025.00%
ATVI210416P000880002021-04-12 11:49AM EDT88.000.060.000.000.00-100025.00%
ATVI210416P000885002021-04-06 11:57AM EDT88.500.080.000.000.00-4025.00%
ATVI210416P000890002021-04-12 11:03AM EDT89.000.080.000.000.00-5012.50%
ATVI210416P000895002021-04-09 12:20PM EDT89.500.090.000.000.00-1012.50%
ATVI210416P000900002021-04-12 3:11PM EDT90.000.100.000.000.00-57012.50%
ATVI210416P000905002021-04-12 10:08AM EDT90.500.150.000.000.00-10012.50%
ATVI210416P000910002021-04-09 3:24PM EDT91.000.210.000.000.00-1012.50%
ATVI210416P000915002021-04-12 11:44AM EDT91.500.190.000.000.00-131012.50%
ATVI210416P000920002021-04-12 2:18PM EDT92.000.220.000.000.00-4012.50%
ATVI210416P000925002021-04-12 3:58PM EDT92.500.220.000.000.00-68012.50%
ATVI210416P000930002021-04-12 3:16PM EDT93.000.260.000.000.00-10906.25%
ATVI210416P000935002021-04-12 10:33AM EDT93.500.520.000.000.00-106.25%
ATVI210416P000940002021-04-12 2:18PM EDT94.000.520.000.000.00-1806.25%
ATVI210416P000945002021-04-12 3:52PM EDT94.500.520.000.000.00-1806.25%
ATVI210416P000950002021-04-12 3:14PM EDT95.000.900.000.000.00-5603.13%
ATVI210416P000955002021-04-12 1:19PM EDT95.500.980.000.000.00-1301.56%
ATVI210416P000960002021-04-12 2:07PM EDT96.001.360.000.000.00-2900.39%
ATVI210416P000965002021-04-12 1:16PM EDT96.501.430.000.000.00-10500.00%
ATVI210416P000970002021-04-12 12:12PM EDT97.002.120.000.000.00-1700.00%
ATVI210416P000975002021-04-12 3:38PM EDT97.502.220.000.000.00-8100.00%
ATVI210416P000980002021-04-12 2:07PM EDT98.002.350.000.000.00-300.00%
ATVI210416P000990002021-04-09 11:05AM EDT99.004.950.000.000.00-100.00%
ATVI210416P001000002021-04-12 3:41PM EDT100.004.520.000.000.00-1500.00%
ATVI210416P001040002021-04-08 12:27PM EDT104.007.900.000.000.00-100.00%
ATVI210416P001050002021-04-12 10:09AM EDT105.0010.000.000.000.00-1200.00%
ATVI210416P001100002021-04-07 2:54PM EDT110.0013.540.000.000.00-100.00%
ATVI210416P001150002021-03-08 10:35AM EDT115.0023.5018.3518.900.00-53977.34%
ATVI210416P001200002021-04-08 1:46PM EDT120.0023.830.000.000.00-400.00%
ATVI210416P001250002021-03-15 9:30AM EDT125.0032.400.000.000.00-600.00%
ATVI210416P001300002021-03-08 10:45AM EDT130.0037.800.000.000.00-340.00%
ATVI210416P001550002021-04-07 11:08AM EDT155.0058.680.000.000.00-100.00%