Deutsche Märkte öffnen in 8 Stunden 33 Minuten
Nikkei 225
25.937,21 -484,89 (-1,84%) Dow Jones 30
28.725,51 -500,09 (-1,71%) BTC-EUR
19.652,39 -183,54 (-0,93%) CMC Crypto 200
443,49 +0,06 (+0,01%) Nasdaq Compositive
10.575,62 -161,88 (-1,51%) S&P 500
3.585,62 -54,85 (-1,51%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI221007C00055000 | 2022-09-27 9:46AM EDT | 55.00 | 19.15 | 18.85 | 21.95 | +19.15 | - | - | 1 | 205.86% |
| ATVI221007C00072000 | 2022-09-30 3:29PM EDT | 72.00 | 2.90 | 2.09 | 2.95 | +2.90 | - | 50 | 0 | 40.04% |
| ATVI221007C00073000 | 2022-09-29 3:55PM EDT | 73.00 | 2.39 | 1.25 | 2.11 | +2.39 | - | - | 50 | 35.40% |
| ATVI221007C00074000 | 2022-09-30 11:13AM EDT | 74.00 | 1.64 | 0.48 | 1.70 | +0.05 | +3.14% | 3 | 92 | 40.19% |
| ATVI221007C00075000 | 2022-09-30 3:49PM EDT | 75.00 | 0.58 | 0.23 | 0.54 | -0.37 | -38.95% | 292 | 24 | 21.68% |
| ATVI221007C00076000 | 2022-09-30 3:51PM EDT | 76.00 | 0.27 | 0.00 | 0.37 | -0.21 | -43.75% | 28 | 64 | 25.64% |
| ATVI221007C00077000 | 2022-09-30 3:29PM EDT | 77.00 | 0.11 | 0.06 | 0.14 | -0.02 | -15.38% | 45 | 246 | 23.63% |
| ATVI221007C00077500 | 2022-09-30 3:07PM EDT | 77.50 | 0.10 | 0.03 | 0.35 | -0.04 | -28.57% | 3 | 19 | 35.99% |
| ATVI221007C00078000 | 2022-09-30 3:28PM EDT | 78.00 | 0.06 | 0.02 | 0.09 | -0.09 | -60.00% | 4 | 46 | 26.37% |
| ATVI221007C00079000 | 2022-09-30 2:15PM EDT | 79.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 186 | 137 | 27.93% |
| ATVI221007C00080000 | 2022-09-30 3:58PM EDT | 80.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 148 | 767 | 31.25% |
| ATVI221007C00081000 | 2022-09-30 3:27PM EDT | 81.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 29 | 67 | 36.72% |
| ATVI221007C00082500 | 2022-09-28 3:39PM EDT | 82.50 | 0.02 | 0.00 | 0.05 | +0.02 | - | - | 4 | 43.16% |
| ATVI221007C00083000 | 2022-09-30 12:27PM EDT | 83.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 7 | 45.31% |
| ATVI221007C00084000 | 2022-09-06 9:30AM EDT | 84.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 49.22% |
| ATVI221007C00085000 | 2022-09-30 3:26PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 20 | 6 | 53.13% |
| ATVI221007C00086000 | 2022-09-08 11:08AM EDT | 86.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 3 | 99.12% |
| ATVI221007C00087000 | 2022-08-25 9:31AM EDT | 87.00 | 0.25 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 85.16% |
| ATVI221007C00095000 | 2022-09-30 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.33 | -0.04 | -44.44% | 2 | 10 | 106.45% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI221007P00045000 | 2022-09-19 11:25AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 15 | 134.38% |
| ATVI221007P00050000 | 2022-09-30 10:35AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 5 | 15 | 106.25% |
| ATVI221007P00064000 | 2022-09-30 3:47PM EDT | 64.00 | 0.01 | 0.00 | 0.06 | +0.01 | - | 22 | 16 | 55.08% |
| ATVI221007P00065000 | 2022-09-30 2:29PM EDT | 65.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 136 | 50.00% |
| ATVI221007P00066000 | 2022-09-16 2:38PM EDT | 66.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | - | 0 | 53.52% |
| ATVI221007P00068000 | 2022-09-30 3:17PM EDT | 68.00 | 0.02 | 0.01 | 0.05 | +0.02 | - | 2 | 27 | 38.67% |
| ATVI221007P00069000 | 2022-09-30 3:26PM EDT | 69.00 | 0.06 | 0.02 | 0.07 | -0.09 | -60.00% | 38 | 104 | 35.55% |
| ATVI221007P00070000 | 2022-09-30 12:19PM EDT | 70.00 | 0.15 | 0.00 | 0.12 | -0.04 | -21.05% | 1 | 73 | 33.99% |
| ATVI221007P00071000 | 2022-09-30 3:46PM EDT | 71.00 | 0.11 | 0.04 | 0.19 | -0.12 | -52.17% | 98 | 45 | 31.64% |
| ATVI221007P00072000 | 2022-09-30 3:16PM EDT | 72.00 | 0.20 | 0.05 | 0.22 | -0.13 | -39.39% | 28 | 57 | 26.03% |
| ATVI221007P00073000 | 2022-09-30 3:30PM EDT | 73.00 | 0.29 | 0.15 | 0.45 | +0.29 | - | 14 | 28 | 25.93% |
| ATVI221007P00074000 | 2022-09-30 3:36PM EDT | 74.00 | 0.50 | 0.25 | 0.68 | -0.15 | -23.08% | 42 | 34 | 22.12% |
| ATVI221007P00075000 | 2022-09-30 3:55PM EDT | 75.00 | 1.10 | 0.67 | 1.69 | -0.10 | -8.33% | 32 | 411 | 34.96% |
| ATVI221007P00076000 | 2022-09-30 12:52PM EDT | 76.00 | 1.55 | 1.39 | 1.90 | -0.64 | -29.22% | 14 | 121 | 21.19% |
| ATVI221007P00077000 | 2022-09-30 12:49PM EDT | 77.00 | 2.28 | 1.97 | 2.88 | +0.37 | +19.37% | 13 | 118 | 27.34% |
| ATVI221007P00077500 | 2022-09-29 3:51PM EDT | 77.50 | 2.65 | 2.40 | 3.85 | 0.00 | - | 13 | 3 | 47.85% |
| ATVI221007P00078000 | 2022-09-30 3:03PM EDT | 78.00 | 3.18 | 2.93 | 3.85 | +0.23 | +7.80% | 1 | 122 | 32.23% |
| ATVI221007P00079000 | 2022-08-29 10:04AM EDT | 79.00 | 2.17 | 2.77 | 5.00 | 0.00 | - | 2 | 6 | 45.31% |
| ATVI221007P00080000 | 2022-09-30 11:36AM EDT | 80.00 | 4.87 | 4.95 | 6.40 | +1.60 | +48.93% | 1 | 1 | 67.63% |
| ATVI221007P00081000 | 2022-09-16 10:41AM EDT | 81.00 | 4.55 | 5.85 | 7.35 | 0.00 | - | - | 0 | 72.36% |
| ATVI221007P00082000 | 2022-09-09 10:26AM EDT | 82.00 | 3.15 | 6.80 | 8.45 | 0.00 | - | 2 | 15 | 82.57% |
| ATVI221007P00085000 | 2022-09-02 1:32PM EDT | 85.00 | 7.09 | 9.00 | 12.30 | 0.00 | - | 3 | 0 | 132.13% |
© 2022 Yahoo. Alle Rechte vorbehalten.
