Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,50+1,03 (+1,14%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210730C000750002021-07-21 3:21PM EDT75.0015.9016.4516.800.00--1679.10%
ATVI210730C000800002021-07-22 3:37PM EDT80.0010.5011.5011.700.00-4454.88%
ATVI210730C000840002021-07-20 12:31PM EDT84.007.407.508.050.00-1159.18%
ATVI210730C000850002021-07-23 2:19PM EDT85.006.755.256.70+0.75+12.50%92039.55%
ATVI210730C000860002021-07-22 9:31AM EDT86.004.25--0.00---0.00%
ATVI210730C000865002021-07-23 2:04PM EDT86.505.105.105.25+1.45+39.73%31234.47%
ATVI210730C000870002021-07-23 3:44PM EDT87.004.804.604.75+1.48+44.58%2431.93%
ATVI210730C000880002021-07-23 2:15PM EDT88.003.893.653.80+1.13+40.94%62028.42%
ATVI210730C000890002021-07-23 2:51PM EDT89.002.952.822.91+1.24+72.51%2132525.93%
ATVI210730C000900002021-07-23 3:53PM EDT90.002.062.022.08+0.56+37.33%16262223.58%
ATVI210730C000910002021-07-23 3:48PM EDT91.001.441.351.40+0.48+50.00%5622,45022.46%
ATVI210730C000915002021-07-23 3:48PM EDT91.501.151.071.12+0.42+57.53%33532122.17%
ATVI210730C000920002021-07-23 3:57PM EDT92.000.870.830.89+0.29+50.00%62394222.14%
ATVI210730C000925002021-07-23 3:47PM EDT92.500.710.640.70+0.26+57.78%43141422.22%
ATVI210730C000930002021-07-23 3:56PM EDT93.000.520.500.54+0.19+57.58%6721,63322.27%
ATVI210730C000935002021-07-23 3:47PM EDT93.500.400.360.40+0.14+53.85%35451422.12%
ATVI210730C000940002021-07-23 3:54PM EDT94.000.320.280.30+0.12+60.00%1,06337222.22%
ATVI210730C000945002021-07-23 3:42PM EDT94.500.240.210.23+0.07+41.18%8629222.66%
ATVI210730C000950002021-07-23 3:58PM EDT95.000.190.170.19+0.05+35.71%3822,50923.63%
ATVI210730C000955002021-07-23 3:18PM EDT95.500.150.140.16+0.04+36.36%1421824.61%
ATVI210730C000960002021-07-23 3:34PM EDT96.000.150.120.14+0.07+87.50%431125.88%
ATVI210730C000965002021-07-22 3:02PM EDT96.500.070.110.13-0.04-36.36%747427.34%
ATVI210730C000970002021-07-23 3:46PM EDT97.000.120.100.12+0.03+33.33%101,54328.81%
ATVI210730C000975002021-07-23 12:53PM EDT97.500.070.100.11-0.03-30.00%2315030.18%
ATVI210730C000980002021-07-23 2:51PM EDT98.000.100.090.110.00-3315832.03%
ATVI210730C000985002021-07-23 3:53PM EDT98.500.100.090.10+0.02+25.00%114233.20%
ATVI210730C000990002021-07-23 3:52PM EDT99.000.100.080.10-0.01-9.09%78634.96%
ATVI210730C000995002021-07-23 2:23PM EDT99.500.080.080.09+0.07+700.00%139635.94%
ATVI210730C001000002021-07-23 3:18PM EDT100.000.070.080.09+0.02+40.00%1893837.70%
ATVI210730C001010002021-07-23 2:13PM EDT101.000.070.060.120.00-14743.36%
ATVI210730C001020002021-07-23 1:44PM EDT102.000.060.060.08-0.09-60.00%1850443.36%
ATVI210730C001030002021-07-23 2:33PM EDT103.000.060.060.07+0.02+50.00%6552645.31%
ATVI210730C001040002021-07-23 3:19PM EDT104.000.080.050.18+0.04+100.00%229452.73%
ATVI210730C001050002021-07-19 12:33PM EDT105.000.060.040.460.00-158465.43%
ATVI210730C001060002021-07-13 3:59PM EDT106.000.080.030.420.00-2467.38%
ATVI210730C001070002021-06-15 10:07AM EDT107.000.720.040.210.00--062.99%
ATVI210730C001080002021-07-19 11:17AM EDT108.000.070.030.090.00-433558.59%
ATVI210730C001100002021-07-23 11:31AM EDT110.000.040.000.48-0.04-50.00%5381.25%
ATVI210730C001150002021-07-19 3:29PM EDT115.000.050.000.100.00-1574.61%
Putsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210730P000650002021-07-23 2:16PM EDT65.000.01---0.01-50.00%--0.00%
ATVI210730P000700002021-07-23 2:41PM EDT70.000.020.010.02-0.04-66.67%5845376.56%
ATVI210730P000750002021-07-23 12:52PM EDT75.000.070.030.05-0.01-12.50%4346666.02%
ATVI210730P000800002021-07-23 3:37PM EDT80.000.070.050.07-0.05-41.67%59062650.20%
ATVI210730P000840002021-07-23 12:41PM EDT84.000.140.080.09-0.02-12.50%601,98737.11%
ATVI210730P000850002021-07-23 2:48PM EDT85.000.100.090.11-0.08-44.44%9991734.38%
ATVI210730P000860002021-07-23 11:30AM EDT86.000.180.110.13-0.11-37.93%10913931.25%
ATVI210730P000865002021-07-23 3:20PM EDT86.500.140.130.14-0.11-44.00%15276129.49%
ATVI210730P000870002021-07-23 3:57PM EDT87.000.160.150.17-0.16-50.00%28481328.61%
ATVI210730P000880002021-07-23 3:52PM EDT88.000.220.210.22-0.23-51.11%1,15513,79025.68%
ATVI210730P000890002021-07-23 3:57PM EDT89.000.300.330.36-0.35-53.85%3321,05124.56%
ATVI210730P000900002021-07-23 3:59PM EDT90.000.540.520.56-0.43-44.33%4541,13323.10%
ATVI210730P000910002021-07-23 3:51PM EDT91.000.820.840.89-0.73-47.10%22451622.27%
ATVI210730P000915002021-07-23 3:50PM EDT91.501.031.051.11-0.79-43.41%2614421.97%
ATVI210730P000920002021-07-23 2:31PM EDT92.001.321.291.38-0.85-39.17%3421321.92%
ATVI210730P000925002021-07-23 2:36PM EDT92.501.631.581.69-1.22-42.81%2818022.02%
ATVI210730P000930002021-07-23 3:36PM EDT93.001.991.932.02-0.89-30.90%3323221.83%
ATVI210730P000935002021-07-22 2:31PM EDT93.502.762.292.40-0.72-20.69%112622.12%
ATVI210730P000940002021-07-23 3:50PM EDT94.002.682.672.82-1.52-36.19%412122.80%
ATVI210730P000945002021-07-23 2:58PM EDT94.503.153.103.25-0.10-3.08%109623.29%
ATVI210730P000950002021-07-23 2:43PM EDT95.003.583.553.75-1.67-31.81%2510225.73%
ATVI210730P000955002021-07-23 1:49PM EDT95.504.024.054.20-1.48-26.91%67126.27%
ATVI210730P000960002021-07-23 2:59PM EDT96.004.514.504.70+0.79+21.24%48628.52%
ATVI210730P000965002021-06-15 10:28AM EDT96.502.825.355.800.00--149.32%
ATVI210730P000970002021-07-22 10:34AM EDT97.007.145.455.650.00-1830.47%
ATVI210730P000975002021-07-14 11:54AM EDT97.505.406.006.150.00-21432.42%
ATVI210730P000980002021-07-14 11:19AM EDT98.005.056.456.650.00-11334.38%
ATVI210730P000990002021-07-21 10:58AM EDT99.009.007.457.750.00-1243.16%
ATVI210730P000995002021-07-19 10:26AM EDT99.508.387.908.150.00-11840.04%
ATVI210730P001000002021-07-19 10:40AM EDT100.009.058.458.700.00--144.63%
ATVI210730P001010002021-07-09 10:23AM EDT101.009.499.459.650.00-5545.41%
ATVI210730P001020002021-07-19 12:08AM EDT102.0010.159.9012.200.00--167.63%
ATVI210730P001050002021-07-20 1:55PM EDT105.0014.1913.4013.60+0.49+3.58%2354.49%