ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230602C000670002023-05-26 9:42AM EDT67.0010.700.000.000.00-100.00%
ATVI230602C000700002023-05-15 10:58AM EDT70.008.400.000.000.00-100.00%
ATVI230602C000730002023-06-01 12:25PM EDT73.007.650.000.000.00-4500.00%
ATVI230602C000740002023-05-17 1:20PM EDT74.004.300.000.000.00-100.00%
ATVI230602C000750002023-05-30 9:41AM EDT75.004.100.000.000.00-100.00%
ATVI230602C000760002023-06-01 1:50PM EDT76.004.350.000.000.00-100.00%
ATVI230602C000770002023-05-31 3:31PM EDT77.003.400.000.000.00-1400.00%
ATVI230602C000780002023-06-01 3:03PM EDT78.002.430.000.000.00-2600.00%
ATVI230602C000790002023-06-01 3:57PM EDT79.001.200.000.000.00-14400.00%
ATVI230602C000800002023-06-01 3:58PM EDT80.000.500.000.000.00-2,02300.00%
ATVI230602C000810002023-06-01 3:59PM EDT81.000.190.000.000.00-1,83106.25%
ATVI230602C000820002023-06-01 3:58PM EDT82.000.080.000.000.00-2,118012.50%
ATVI230602C000830002023-06-01 3:43PM EDT83.000.050.000.000.00-243012.50%
ATVI230602C000840002023-06-01 3:57PM EDT84.000.060.000.000.00-141025.00%
ATVI230602C000850002023-06-01 3:56PM EDT85.000.040.000.000.00-1,186025.00%
ATVI230602C000860002023-06-01 11:54AM EDT86.000.010.000.000.00-48025.00%
ATVI230602C000870002023-06-01 9:30AM EDT87.000.020.000.000.00-3050.00%
ATVI230602C000880002023-06-01 12:28PM EDT88.000.010.000.000.00-3050.00%
ATVI230602C000890002023-06-01 12:33PM EDT89.000.020.000.000.00-1050.00%
ATVI230602C000900002023-06-01 12:30PM EDT90.000.010.000.000.00-1050.00%
ATVI230602C000910002023-06-01 12:31PM EDT91.000.010.000.000.00-2050.00%
ATVI230602C000930002023-06-01 12:34PM EDT93.000.010.000.000.00-2050.00%
ATVI230602C000950002023-05-31 2:22PM EDT95.000.010.000.000.00-1050.00%
ATVI230602C000970002023-04-18 11:17AM EDT97.000.010.000.490.00--0227.34%
ATVI230602C001000002023-05-31 9:30AM EDT100.000.010.000.000.00-1050.00%
ATVI230602C001050002023-05-10 3:55PM EDT105.000.020.000.000.00-1050.00%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230602P000550002023-05-02 11:48AM EDT55.000.010.000.750.00-16453.91%
ATVI230602P000600002023-05-19 10:14AM EDT60.000.220.000.000.00-1050.00%
ATVI230602P000650002023-05-26 2:41PM EDT65.000.010.000.000.00-1050.00%
ATVI230602P000660002023-05-09 9:46AM EDT66.000.190.000.000.00--050.00%
ATVI230602P000670002023-05-25 3:46PM EDT67.000.030.000.000.00-1050.00%
ATVI230602P000680002023-05-17 9:31AM EDT68.000.190.000.000.00-2050.00%
ATVI230602P000690002023-05-12 2:40PM EDT69.000.160.000.000.00-1050.00%
ATVI230602P000700002023-05-30 9:30AM EDT70.000.020.000.000.00-10050.00%
ATVI230602P000710002023-05-30 1:09PM EDT71.000.010.000.000.00-1050.00%
ATVI230602P000720002023-05-30 2:02PM EDT72.000.020.000.000.00-15050.00%
ATVI230602P000730002023-05-30 3:55PM EDT73.000.010.000.000.00-20050.00%
ATVI230602P000740002023-06-01 9:35AM EDT74.000.020.000.000.00-1050.00%
ATVI230602P000750002023-05-30 12:35PM EDT75.000.040.000.000.00-24025.00%
ATVI230602P000760002023-06-01 3:43PM EDT76.000.010.000.000.00-33025.00%
ATVI230602P000770002023-06-01 11:59AM EDT77.000.010.000.000.00-20025.00%
ATVI230602P000780002023-06-01 10:42AM EDT78.000.010.000.000.00-3012.50%
ATVI230602P000790002023-06-01 3:55PM EDT79.000.050.000.000.00-2306.25%
ATVI230602P000800002023-06-01 3:15PM EDT80.000.190.000.000.00-19201.56%
ATVI230602P000810002023-06-01 12:47PM EDT81.000.620.000.000.00-100.00%
ATVI230602P000820002023-06-01 1:15PM EDT82.001.540.000.000.00-600.00%
ATVI230602P000830002023-06-01 12:30PM EDT83.001.950.000.000.00-600.00%
ATVI230602P000840002023-05-31 3:44PM EDT84.003.540.000.000.00-500.00%
ATVI230602P000850002023-06-01 12:25PM EDT85.004.550.000.000.00-100.00%
ATVI230602P000870002023-04-26 11:38AM EDT87.0010.007.608.950.00--0228.61%
ATVI230602P000900002023-05-03 9:42AM EDT90.0013.950.000.000.00-8100.00%
ATVI230602P000950002023-04-27 12:10PM EDT95.0017.6015.2018.350.00-20386.04%