Deutsche Märkte schließen in 6 Stunden 21 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
Callsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210820C000450002021-01-19 1:00AM EDT45.0045.5056.6060.700.00--0218.12%
ATVI210820C000500002021-05-10 3:29PM EDT50.0043.650.000.000.00-300.00%
ATVI210820C000550002021-05-05 3:34PM EDT55.0035.650.000.000.00-600.00%
ATVI210820C000600002021-02-08 11:49AM EDT60.0041.8032.8533.150.00-160.00%
ATVI210820C000650002021-05-11 1:36PM EDT65.0031.000.000.000.00-100.00%
ATVI210820C000700002021-05-11 1:49PM EDT70.0024.050.000.000.00-100.00%
ATVI210820C000750002021-05-13 3:30PM EDT75.0019.750.000.000.00-200.00%
ATVI210820C000800002021-05-11 2:00PM EDT80.0016.710.000.000.00-2000.00%
ATVI210820C000825002021-05-14 2:22PM EDT82.5012.700.000.000.00-100.00%
ATVI210820C000850002021-05-11 3:59PM EDT85.0011.420.000.000.00-300.00%
ATVI210820C000875002021-05-14 11:42AM EDT87.509.150.000.000.00-4200.00%
ATVI210820C000900002021-05-14 3:07PM EDT90.007.500.000.000.00-3200.00%
ATVI210820C000925002021-05-14 11:41AM EDT92.506.110.000.000.00-1300.00%
ATVI210820C000950002021-05-14 2:18PM EDT95.004.800.000.000.00-8200.78%
ATVI210820C000975002021-05-13 2:47PM EDT97.504.270.000.000.00-301.56%
ATVI210820C001000002021-05-14 3:48PM EDT100.002.990.000.000.00-3203.13%
ATVI210820C001050002021-05-14 2:42PM EDT105.001.770.000.000.00-1306.25%
ATVI210820C001100002021-05-14 3:41PM EDT110.001.050.000.000.00-1306.25%
ATVI210820C001150002021-05-14 3:59PM EDT115.000.650.000.000.00-206.25%
ATVI210820C001200002021-05-14 3:14PM EDT120.000.450.000.000.00-6012.50%
ATVI210820C001250002021-05-12 1:53PM EDT125.000.360.000.000.00-50012.50%
ATVI210820C001300002021-05-11 3:59PM EDT130.000.290.000.000.00-23012.50%
ATVI210820C001350002021-05-07 3:07PM EDT135.000.290.000.000.00-3012.50%
ATVI210820C001400002021-05-03 9:38AM EDT140.000.150.000.000.00-1012.50%
ATVI210820C001450002021-04-21 10:28AM EDT145.000.200.000.000.00-1012.50%
ATVI210820C001500002021-05-12 2:07PM EDT150.000.080.000.000.00-16025.00%
ATVI210820C001550002021-04-09 11:58AM EDT155.000.110.010.230.00-3748.58%
Putsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210820P000450002021-05-07 2:24PM EDT45.000.050.010.000.00-2025.00%
ATVI210820P000475002021-04-07 9:30AM EDT47.500.150.000.000.00--1225.00%
ATVI210820P000500002021-04-30 11:17AM EDT50.000.150.000.000.00-200025.00%
ATVI210820P000550002021-05-06 1:58PM EDT55.000.220.000.000.00-1025.00%
ATVI210820P000600002021-05-12 3:53PM EDT60.000.130.000.000.00-1025.00%
ATVI210820P000650002021-05-10 9:30AM EDT65.000.160.000.000.00-10012.50%
ATVI210820P000700002021-05-13 2:36PM EDT70.000.490.000.000.00-1012.50%
ATVI210820P000750002021-05-14 2:57PM EDT75.000.740.000.000.00-2012.50%
ATVI210820P000800002021-05-14 3:56PM EDT80.001.310.000.000.00-1206.25%
ATVI210820P000825002021-05-14 11:55AM EDT82.501.670.000.000.00-306.25%
ATVI210820P000850002021-05-14 11:41AM EDT85.002.170.000.000.00-503.13%
ATVI210820P000875002021-05-14 2:47PM EDT87.503.000.000.000.00-1403.13%
ATVI210820P000900002021-05-14 1:54PM EDT90.004.000.000.000.00-1201.56%
ATVI210820P000925002021-05-14 3:21PM EDT92.504.940.000.000.00-1900.39%
ATVI210820P000950002021-05-14 2:57PM EDT95.006.130.000.000.00-5400.00%
ATVI210820P000975002021-05-10 12:04PM EDT97.507.000.000.000.00-100.00%
ATVI210820P001000002021-05-07 12:24PM EDT100.009.300.000.000.00-1300.00%
ATVI210820P001050002021-05-06 1:26PM EDT105.0013.880.000.000.00-900.00%
ATVI210820P001100002021-05-13 2:59PM EDT110.0017.300.000.000.00-100.00%
ATVI210820P001150002021-05-06 2:06PM EDT115.0022.760.000.000.00-100.00%
ATVI210820P001200002021-05-04 11:02AM EDT120.0030.730.000.000.00--00.00%
ATVI210820P001250002021-04-05 3:50PM EDT125.0028.4034.3536.600.00-71265.54%
ATVI210820P001300002021-03-05 12:27PM EDT130.0040.3934.5035.750.00-1060.00%
ATVI210820P001350002021-02-12 1:30PM EDT135.0033.7042.2043.850.00-153954.69%
ATVI210820P001400002021-03-05 12:27PM EDT140.0050.1643.8046.650.00-10125.00%