Deutsche Märkte schließen in 6 Stunden 6 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
Callsfür28. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210528C000650002021-05-17 12:09AM EDT65.0028.510.000.000.00---0.00%
ATVI210528C000840002021-05-05 10:28AM EDT84.008.550.000.000.00--00.00%
ATVI210528C000850002021-05-05 9:36AM EDT85.008.750.000.000.00-400.00%
ATVI210528C000860002021-04-29 11:25AM EDT86.007.760.000.000.00-100.00%
ATVI210528C000870002021-05-05 9:31AM EDT87.007.100.000.000.00--00.00%
ATVI210528C000875002021-05-05 10:32AM EDT87.505.700.000.000.00--00.00%
ATVI210528C000880002021-05-10 11:45AM EDT88.007.250.000.000.00-100.00%
ATVI210528C000885002021-05-06 11:54AM EDT88.505.550.000.000.00-100.00%
ATVI210528C000890002021-05-06 10:57AM EDT89.004.350.000.000.00-300.00%
ATVI210528C000900002021-05-13 9:30AM EDT90.004.320.000.000.00-100.00%
ATVI210528C000910002021-05-07 2:35PM EDT91.004.710.000.000.00-200.00%
ATVI210528C000915002021-05-13 3:25PM EDT91.503.550.000.000.00-3600.00%
ATVI210528C000920002021-05-14 2:31PM EDT92.002.590.000.000.00-400.00%
ATVI210528C000925002021-05-14 11:52AM EDT92.502.510.000.000.00-200.00%
ATVI210528C000930002021-05-14 10:06AM EDT93.002.260.000.000.00-100.00%
ATVI210528C000935002021-05-14 11:02AM EDT93.501.790.000.000.00-1500.39%
ATVI210528C000940002021-05-14 2:08PM EDT94.001.520.000.000.00-5001.56%
ATVI210528C000945002021-05-14 11:42AM EDT94.501.540.000.000.00-2901.56%
ATVI210528C000950002021-05-14 1:59PM EDT95.001.170.000.000.00-1503.13%
ATVI210528C000955002021-05-14 2:51PM EDT95.501.040.000.000.00-3503.13%
ATVI210528C000960002021-05-14 3:03PM EDT96.000.890.000.000.00-603.13%
ATVI210528C000965002021-05-14 3:28PM EDT96.500.700.000.000.00-3206.25%
ATVI210528C000970002021-05-14 1:23PM EDT97.000.610.000.000.00-1006.25%
ATVI210528C000975002021-05-14 1:13PM EDT97.500.540.000.000.00-406.25%
ATVI210528C000980002021-05-14 3:53PM EDT98.000.540.000.000.00-3406.25%
ATVI210528C000985002021-05-14 2:26PM EDT98.500.350.000.000.00-106.25%
ATVI210528C000990002021-05-14 1:23PM EDT99.000.310.000.000.00-4306.25%
ATVI210528C000995002021-05-07 3:58PM EDT99.500.500.000.000.00-106.25%
ATVI210528C001000002021-05-14 3:03PM EDT100.000.240.000.000.00-36012.50%
ATVI210528C001010002021-05-14 12:58PM EDT101.000.190.000.000.00-40012.50%
ATVI210528C001020002021-05-11 1:49PM EDT102.000.220.000.000.00-7012.50%
ATVI210528C001030002021-05-14 9:36AM EDT103.000.200.000.000.00-1012.50%
ATVI210528C001040002021-05-06 3:58PM EDT104.000.240.000.000.00-1012.50%
ATVI210528C001050002021-05-11 1:36PM EDT105.000.230.000.000.00-3012.50%
ATVI210528C001070002021-04-13 11:42AM EDT107.001.220.032.200.00-2374.80%
ATVI210528C001100002021-05-10 1:20PM EDT110.000.060.000.000.00-3025.00%
ATVI210528C001150002021-05-11 1:20PM EDT115.000.080.000.000.00-50025.00%
ATVI210528C001200002021-05-03 10:58AM EDT120.000.280.000.000.00-165025.00%
Putsfür28. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210528P000700002021-05-05 9:52AM EDT70.000.040.000.000.00-7025.00%
ATVI210528P000750002021-05-12 2:22PM EDT75.000.060.000.000.00-34025.00%
ATVI210528P000800002021-05-10 12:25PM EDT80.000.150.000.000.00-1025.00%
ATVI210528P000840002021-05-13 10:26AM EDT84.000.290.000.000.00-2012.50%
ATVI210528P000850002021-05-14 2:32PM EDT85.000.200.000.000.00-1012.50%
ATVI210528P000860002021-05-14 2:32PM EDT86.000.240.000.000.00-1012.50%
ATVI210528P000870002021-05-14 3:50PM EDT87.000.290.000.000.00-8012.50%
ATVI210528P000875002021-05-12 10:04AM EDT87.500.620.000.000.00-3606.25%
ATVI210528P000880002021-05-12 10:02AM EDT88.000.690.000.000.00-506.25%
ATVI210528P000885002021-05-13 3:39PM EDT88.500.620.000.000.00-2106.25%
ATVI210528P000890002021-05-14 11:43AM EDT89.000.460.000.000.00-606.25%
ATVI210528P000900002021-05-14 1:24PM EDT90.000.680.000.000.00-1206.25%
ATVI210528P000910002021-05-13 3:22PM EDT91.001.190.000.000.00-3203.13%
ATVI210528P000915002021-05-14 1:39PM EDT91.501.130.000.000.00-303.13%
ATVI210528P000920002021-05-14 1:20PM EDT92.001.190.000.000.00-103.13%
ATVI210528P000925002021-05-13 2:42PM EDT92.501.630.000.000.00-3401.56%
ATVI210528P000930002021-05-14 11:24AM EDT93.001.470.000.000.00-800.78%
ATVI210528P000935002021-05-12 1:20PM EDT93.502.070.000.000.00-1400.00%
ATVI210528P000940002021-05-14 1:20PM EDT94.002.070.000.000.00-100.00%
ATVI210528P000945002021-05-11 3:36PM EDT94.501.940.000.000.00-1900.00%
ATVI210528P000950002021-05-13 12:09PM EDT95.002.630.000.000.00-100.00%
ATVI210528P000955002021-05-10 11:35AM EDT95.502.280.000.000.00-300.00%
ATVI210528P000960002021-05-07 10:53AM EDT96.003.400.000.000.00-200.00%
ATVI210528P000970002021-05-03 10:33AM EDT97.006.650.000.000.00-200.00%
ATVI210528P000975002021-05-11 3:09PM EDT97.503.530.000.000.00-200.00%
ATVI210528P000990002021-05-17 12:09AM EDT99.005.630.000.000.00---0.00%
ATVI210528P001000002021-04-30 2:42PM EDT100.009.150.000.000.00-400.00%
ATVI210528P001250002021-05-17 12:09AM EDT125.0031.690.000.000.00--00.00%