Deutsche Märkte schließen in 4 Stunden 39 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
Callsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210618C000350002020-07-10 11:21AM EDT35.0046.3345.5550.000.00-660.00%
ATVI210618C000375002021-05-05 1:19PM EDT37.5054.150.000.000.00-400.00%
ATVI210618C000400002021-05-05 3:36PM EDT40.0050.550.000.000.00-220.00%
ATVI210618C000425002021-05-05 2:36PM EDT42.5048.950.000.000.00--10.00%
ATVI210618C000450002021-05-05 1:31PM EDT45.0046.700.000.000.00-110.00%
ATVI210618C000475002021-05-05 1:19PM EDT47.5044.150.000.000.00-4280.00%
ATVI210618C000500002021-04-13 2:53PM EDT50.0047.8541.6045.650.00-253111.33%
ATVI210618C000550002021-05-04 2:58PM EDT55.0033.450.000.000.00-3100.00%
ATVI210618C000600002021-04-28 3:47PM EDT60.0031.430.000.000.00-150.00%
ATVI210618C000625002021-05-12 11:44AM EDT62.5030.600.000.000.00-800.00%
ATVI210618C000650002021-05-12 11:50AM EDT65.0028.100.000.000.00-13270.00%
ATVI210618C000675002021-05-13 9:33AM EDT67.5025.600.000.000.00-19190.00%
ATVI210618C000700002021-05-10 12:50PM EDT70.0023.900.000.000.00-1280.00%
ATVI210618C000725002021-03-10 11:27AM EDT72.5020.9222.1522.500.00-44579.74%
ATVI210618C000750002021-05-10 2:21PM EDT75.0018.900.000.000.00-100.00%
ATVI210618C000775002021-05-05 9:30AM EDT77.5016.230.000.000.00-102570.00%
ATVI210618C000800002021-05-13 12:14PM EDT80.0013.940.000.000.00-100.00%
ATVI210618C000825002021-05-10 11:08AM EDT82.5011.350.000.000.00-15980.00%
ATVI210618C000850002021-05-14 12:30PM EDT85.009.310.000.000.00-16590.00%
ATVI210618C000875002021-05-13 9:38AM EDT87.507.700.000.000.00-46950.00%
ATVI210618C000900002021-05-14 3:41PM EDT90.005.080.000.000.00-241,0760.00%
ATVI210618C000925002021-05-14 1:32PM EDT92.503.350.000.000.00-2800.00%
ATVI210618C000950002021-05-14 3:39PM EDT95.002.170.000.000.00-24001.56%
ATVI210618C000975002021-05-14 3:19PM EDT97.501.360.000.000.00-11503.13%
ATVI210618C001000002021-05-14 3:59PM EDT100.000.760.000.000.00-18814,1236.25%
ATVI210618C001050002021-05-14 3:46PM EDT105.000.270.000.000.00-64012.50%
ATVI210618C001100002021-05-14 3:53PM EDT110.000.140.000.000.00-221,70712.50%
ATVI210618C001150002021-05-11 2:22PM EDT115.000.130.000.000.00-142612.50%
ATVI210618C001200002021-05-14 3:00PM EDT120.000.070.000.000.00-390125.00%
ATVI210618C001250002021-05-05 12:31PM EDT125.000.060.000.000.00-240725.00%
ATVI210618C001300002021-05-04 11:38AM EDT130.000.110.000.000.00-1025.00%
ATVI210618C001350002021-05-11 3:59PM EDT135.000.010.000.000.00-522025.00%
ATVI210618C001400002021-04-21 3:13PM EDT140.000.100.000.000.00-14725.00%
ATVI210618C001450002021-04-08 11:51AM EDT145.000.080.000.210.00-3765.82%
ATVI210618C001500002021-04-13 3:57PM EDT150.000.010.000.200.00-21769.73%
ATVI210618C001550002021-05-04 11:02AM EDT155.000.010.000.000.00-92125.00%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210618P000350002021-04-19 1:23PM EDT35.000.020.000.000.00-65065050.00%
ATVI210618P000400002020-09-23 11:08AM EDT40.000.800.001.340.00--1172.85%
ATVI210618P000425002020-10-05 12:05AM EDT42.500.600.001.290.00--38160.55%
ATVI210618P000450002021-02-24 11:31AM EDT45.000.120.001.780.00-681161.23%
ATVI210618P000475002021-01-20 12:14PM EDT47.500.210.000.000.00-407350.00%
ATVI210618P000500002021-05-05 2:10PM EDT50.000.280.000.000.00-11,49750.00%
ATVI210618P000550002021-05-07 11:27AM EDT55.000.040.000.000.00-61,34650.00%
ATVI210618P000600002021-04-29 11:10AM EDT60.000.130.000.000.00-1025.00%
ATVI210618P000625002021-04-26 12:59PM EDT62.500.130.000.000.00-457625.00%
ATVI210618P000650002021-05-05 9:58AM EDT65.000.060.000.000.00-283525.00%
ATVI210618P000675002021-05-11 3:24PM EDT67.500.060.000.000.00-1025.00%
ATVI210618P000700002021-05-14 1:50PM EDT70.000.060.000.000.00-93,06725.00%
ATVI210618P000725002021-05-14 2:05PM EDT72.500.100.000.000.00-11,25025.00%
ATVI210618P000750002021-05-14 2:57PM EDT75.000.120.000.000.00-151,17112.50%
ATVI210618P000775002021-05-14 3:47PM EDT77.500.170.000.000.00-29012.50%
ATVI210618P000800002021-05-14 1:34PM EDT80.000.270.000.000.00-141,94912.50%
ATVI210618P000825002021-05-14 3:33PM EDT82.500.390.000.000.00-291,73612.50%
ATVI210618P000850002021-05-14 1:30PM EDT85.000.630.000.000.00-2406.25%
ATVI210618P000875002021-05-14 3:21PM EDT87.500.960.000.000.00-182,1226.25%
ATVI210618P000900002021-05-14 2:25PM EDT90.001.640.000.000.00-142,9083.13%
ATVI210618P000925002021-05-14 1:34PM EDT92.502.540.000.000.00-381,1560.78%
ATVI210618P000950002021-05-14 2:57PM EDT95.003.630.000.000.00-431,6030.00%
ATVI210618P000975002021-05-14 1:55PM EDT97.505.600.000.000.00-344600.00%
ATVI210618P001000002021-05-12 1:33PM EDT100.008.500.000.000.00-700.00%
ATVI210618P001050002021-05-07 3:31PM EDT105.0011.750.000.000.00-2730.00%
ATVI210618P001100002021-02-16 1:22PM EDT110.0012.1520.1521.700.00-53087.21%
ATVI210618P001150002021-04-13 10:33AM EDT115.0018.6420.6022.050.00-11345.70%
ATVI210618P001200002021-03-02 1:04PM EDT120.0024.2524.6525.650.00-150.00%
ATVI210618P001250002021-05-04 3:13PM EDT125.0037.250.000.000.00-4700.00%