Deutsche Märkte schließen in 4 Stunden 49 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,35-0,07 (-0,07%)
Börsenschluss: 4:00PM EDT

93,62 0,27 (0,29 %)
Vorbörslich: 4:16AM EDT

In the money
Anzeigen:ListeStellage
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210521C000375002020-11-16 1:09AM EDT37.5039.4045.8546.550.00--40.00%
ATVI210521C000500002021-04-13 2:53PM EDT50.0047.5041.8545.650.00-251306.25%
ATVI210521C000550002021-04-13 2:53PM EDT55.0042.2536.9041.000.00-250288.28%
ATVI210521C000600002021-05-07 2:41PM EDT60.0034.890.000.000.00-100.00%
ATVI210521C000650002021-05-07 2:41PM EDT65.0028.490.000.000.00-100.00%
ATVI210521C000675002021-05-05 3:33PM EDT67.5022.850.000.000.00-100.00%
ATVI210521C000700002021-05-11 12:18PM EDT70.0024.090.000.000.00-100.00%
ATVI210521C000725002021-04-13 2:53PM EDT72.5025.1018.9523.050.00-250117.97%
ATVI210521C000750002021-05-05 10:02AM EDT75.0017.710.000.000.00-100.00%
ATVI210521C000775002021-05-05 3:21PM EDT77.5013.300.000.000.00-500.00%
ATVI210521C000800002021-05-14 3:18PM EDT80.0013.550.000.000.00-500.00%
ATVI210521C000825002021-05-14 10:54AM EDT82.5011.000.000.000.00-100.00%
ATVI210521C000850002021-05-13 1:36PM EDT85.008.350.000.000.00-7000.00%
ATVI210521C000860002021-05-07 11:15AM EDT86.008.250.000.000.00-500.00%
ATVI210521C000870002021-05-10 2:46PM EDT87.007.010.000.000.00-100.00%
ATVI210521C000875002021-05-10 9:30AM EDT87.506.300.000.000.00-100.00%
ATVI210521C000880002021-05-12 3:20PM EDT88.005.200.000.000.00-2200.00%
ATVI210521C000890002021-05-14 3:47PM EDT89.004.770.000.000.00-100.00%
ATVI210521C000900002021-05-14 3:04PM EDT90.003.800.000.000.00-1100.00%
ATVI210521C000910002021-05-14 2:59PM EDT91.003.040.000.000.00-2300.00%
ATVI210521C000915002021-05-14 2:22PM EDT91.502.400.000.000.00-100.00%
ATVI210521C000920002021-05-14 3:28PM EDT92.002.200.000.000.00-5200.00%
ATVI210521C000925002021-05-14 1:55PM EDT92.501.900.000.000.00-4100.00%
ATVI210521C000930002021-05-14 3:46PM EDT93.001.580.000.000.00-42400.00%
ATVI210521C000935002021-05-14 3:47PM EDT93.501.320.000.000.00-22600.39%
ATVI210521C000940002021-05-14 3:36PM EDT94.001.030.000.000.00-37501.56%
ATVI210521C000945002021-05-14 2:02PM EDT94.500.730.000.000.00-5403.13%
ATVI210521C000950002021-05-14 3:30PM EDT95.000.700.000.000.00-56603.13%
ATVI210521C000955002021-05-14 1:59PM EDT95.500.570.000.000.00-3906.25%
ATVI210521C000960002021-05-14 3:48PM EDT96.000.440.000.000.00-19706.25%
ATVI210521C000965002021-05-14 3:57PM EDT96.500.320.000.000.00-2606.25%
ATVI210521C000970002021-05-14 3:29PM EDT97.000.250.000.000.00-29206.25%
ATVI210521C000975002021-05-14 3:58PM EDT97.500.190.000.000.00-37012.50%
ATVI210521C000980002021-05-14 3:07PM EDT98.000.170.000.000.00-404012.50%
ATVI210521C000985002021-05-14 12:11PM EDT98.500.140.000.000.00-253012.50%
ATVI210521C000990002021-05-14 2:17PM EDT99.000.120.000.000.00-307012.50%
ATVI210521C000995002021-05-14 3:18PM EDT99.500.110.000.000.00-19012.50%
ATVI210521C001000002021-05-14 3:51PM EDT100.000.090.000.000.00-148012.50%
ATVI210521C001010002021-05-14 3:16PM EDT101.000.080.000.000.00-12012.50%
ATVI210521C001020002021-05-14 12:18PM EDT102.000.060.000.000.00-19025.00%
ATVI210521C001030002021-05-14 12:06PM EDT103.000.060.000.000.00-22025.00%
ATVI210521C001040002021-05-11 12:27PM EDT104.000.150.000.000.00-1025.00%
ATVI210521C001050002021-05-14 2:24PM EDT105.000.040.000.000.00-37025.00%
ATVI210521C001060002021-05-13 11:49AM EDT106.000.030.000.000.00-52025.00%
ATVI210521C001070002021-05-05 3:15PM EDT107.000.070.000.000.00-11025.00%
ATVI210521C001080002021-05-14 2:24PM EDT108.000.020.000.000.00-8025.00%
ATVI210521C001100002021-05-12 3:53PM EDT110.000.030.000.000.00-16025.00%
ATVI210521C001150002021-05-14 12:21PM EDT115.000.030.000.000.00-53050.00%
ATVI210521C001200002021-05-14 10:28AM EDT120.000.010.000.000.00-1050.00%
ATVI210521C001250002021-04-19 9:30AM EDT125.000.210.000.000.00-10050.00%
ATVI210521C001300002021-05-04 11:47AM EDT130.000.050.000.000.00-1050.00%
ATVI210521C001350002021-05-03 9:52AM EDT135.000.010.000.000.00-3050.00%
ATVI210521C001400002021-05-06 9:36AM EDT140.000.050.000.000.00-1050.00%
ATVI210521C001450002021-04-21 10:16AM EDT145.000.060.000.000.00-38050.00%
ATVI210521C001500002021-05-05 9:34AM EDT150.000.010.000.000.00-1050.00%
ATVI210521C001550002021-05-04 9:47AM EDT155.000.040.000.000.00-60050.00%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210521P000375002021-04-14 11:05AM EDT37.500.020.000.210.00-182813348.44%
ATVI210521P000400002021-04-14 12:49PM EDT40.000.020.000.210.00-2001,102325.78%
ATVI210521P000425002021-05-04 10:23AM EDT42.500.020.000.000.00-1050.00%
ATVI210521P000450002021-03-30 1:09PM EDT45.000.110.004.850.00-332333539.06%
ATVI210521P000475002021-01-20 12:28PM EDT47.500.160.000.780.00-16326.76%
ATVI210521P000500002021-05-07 1:13PM EDT50.000.090.000.000.00-2050.00%
ATVI210521P000550002021-04-27 2:13PM EDT55.000.080.000.000.00-2050.00%
ATVI210521P000600002021-05-05 3:22PM EDT60.000.020.000.000.00-1050.00%
ATVI210521P000650002021-04-30 2:02PM EDT65.000.060.000.000.00-8050.00%
ATVI210521P000675002021-04-23 12:59PM EDT67.500.110.000.000.00-1050.00%
ATVI210521P000700002021-05-05 2:04PM EDT70.000.050.000.000.00-13050.00%
ATVI210521P000725002021-05-12 2:59PM EDT72.500.040.000.000.00-20050.00%
ATVI210521P000750002021-05-05 3:25PM EDT75.000.050.000.000.00-18050.00%
ATVI210521P000775002021-05-14 11:55AM EDT77.500.040.000.000.00-2050.00%
ATVI210521P000800002021-05-14 2:45PM EDT80.000.040.000.000.00-11025.00%
ATVI210521P000825002021-05-14 2:24PM EDT82.500.060.000.000.00-10025.00%
ATVI210521P000840002021-05-14 3:29PM EDT84.000.090.000.000.00-750025.00%
ATVI210521P000850002021-05-14 2:24PM EDT85.000.080.000.000.00-37025.00%
ATVI210521P000860002021-05-14 2:51PM EDT86.000.100.000.000.00-3012.50%
ATVI210521P000870002021-05-14 3:02PM EDT87.000.120.000.000.00-21012.50%
ATVI210521P000875002021-05-14 1:27PM EDT87.500.160.000.000.00-32012.50%
ATVI210521P000880002021-05-14 2:24PM EDT88.000.170.000.000.00-40012.50%
ATVI210521P000890002021-05-14 2:52PM EDT89.000.220.000.000.00-322012.50%
ATVI210521P000900002021-05-14 3:59PM EDT90.000.340.000.000.00-35506.25%
ATVI210521P000910002021-05-14 3:53PM EDT91.000.460.000.000.00-10906.25%
ATVI210521P000915002021-05-14 3:56PM EDT91.500.600.000.000.00-9306.25%
ATVI210521P000920002021-05-14 3:00PM EDT92.000.680.000.000.00-1903.13%
ATVI210521P000925002021-05-14 3:57PM EDT92.500.880.000.000.00-9803.13%
ATVI210521P000930002021-05-14 3:45PM EDT93.001.060.000.000.00-5400.78%
ATVI210521P000935002021-05-14 2:07PM EDT93.501.310.000.000.00-26300.00%
ATVI210521P000940002021-05-14 3:03PM EDT94.001.610.000.000.00-23700.00%
ATVI210521P000945002021-05-14 3:14PM EDT94.501.850.000.000.00-300.00%
ATVI210521P000950002021-05-14 3:45PM EDT95.002.160.000.000.00-2800.00%
ATVI210521P000955002021-05-13 9:47AM EDT95.502.380.000.000.00-300.00%
ATVI210521P000960002021-05-14 1:34PM EDT96.002.900.000.000.00-500.00%
ATVI210521P000965002021-05-14 3:15PM EDT96.503.300.000.000.00-100.00%
ATVI210521P000970002021-05-14 12:00PM EDT97.003.590.000.000.00-1900.00%
ATVI210521P000975002021-05-14 3:00PM EDT97.504.160.000.000.00-5500.00%
ATVI210521P000980002021-05-14 11:03AM EDT98.004.770.000.000.00-100.00%
ATVI210521P000985002021-05-10 10:40AM EDT98.504.100.000.000.00-500.00%
ATVI210521P000990002021-05-05 11:14AM EDT99.006.800.000.000.00-100.00%
ATVI210521P000995002021-04-27 9:33AM EDT99.506.650.000.000.00-700.00%
ATVI210521P001000002021-05-12 1:33PM EDT100.007.800.000.000.00-200.00%
ATVI210521P001010002021-05-05 9:44AM EDT101.007.050.000.000.00-200.00%
ATVI210521P001020002021-04-30 11:57AM EDT102.0011.100.000.000.00-100.00%
ATVI210521P001040002021-04-21 9:41AM EDT104.0012.000.000.000.00--00.00%
ATVI210521P001050002021-05-13 1:23PM EDT105.0011.950.000.000.00-100.00%
ATVI210521P001070002021-04-19 10:17AM EDT107.0011.600.000.000.00--00.00%
ATVI210521P001100002021-05-06 2:12PM EDT110.0015.940.000.000.00-200.00%
ATVI210521P001150002021-05-14 2:16PM EDT115.0021.810.000.000.00-100.00%
ATVI210521P001200002021-05-10 9:49AM EDT120.0025.940.000.000.00-100.00%
ATVI210521P001250002021-03-02 2:14PM EDT125.0027.9029.0531.150.00-880.00%
ATVI210521P001300002021-02-09 3:06PM EDT130.0028.2037.1037.950.00-1219198.05%
ATVI210521P001450002021-03-05 4:02PM EDT145.0052.0547.5551.800.00-22178.13%