Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
84,09-0,73 (-0,86%)
Ab 1:43PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210820C000450002021-07-07 1:29PM EDT45.0048.5039.2539.450.00-5756134.77%
ATVI210820C000475002021-07-07 3:33PM EDT47.5045.9536.8037.000.00-1344128.52%
ATVI210820C000500002021-07-07 10:13AM EDT50.0044.4034.2534.550.00-714118.36%
ATVI210820C000550002021-07-19 10:19AM EDT55.0036.8029.3029.550.00-223101.07%
ATVI210820C000600002021-07-06 2:21PM EDT60.0034.2524.3024.650.00-202085.94%
ATVI210820C000650002021-07-08 12:02PM EDT65.0027.8019.4019.700.00-42571.88%
ATVI210820C000700002021-07-29 10:53AM EDT70.0014.6014.6014.85-1.15-7.30%25360.30%
ATVI210820C000750002021-07-23 1:09PM EDT75.0010.009.9510.10-6.57-39.65%47950.59%
ATVI210820C000800002021-07-29 1:14PM EDT80.005.785.805.90-2.02-25.90%1582942.36%
ATVI210820C000825002021-07-29 12:53PM EDT82.503.924.104.20-0.88-18.33%26716540.11%
ATVI210820C000840002021-07-29 1:14PM EDT84.003.283.253.35-0.37-10.14%77748939.28%
ATVI210820C000850002021-07-29 1:21PM EDT85.002.752.772.84-0.35-11.29%1,0851,48338.70%
ATVI210820C000860002021-07-29 1:12PM EDT86.002.382.362.41-0.29-10.86%22688838.48%
ATVI210820C000865002021-07-29 12:57PM EDT86.502.042.162.21-0.46-18.40%6941838.36%
ATVI210820C000870002021-07-29 12:58PM EDT87.001.851.982.03-0.38-17.04%10235238.33%
ATVI210820C000875002021-07-29 12:58PM EDT87.501.691.821.87-0.56-24.89%1811,34438.40%
ATVI210820C000880002021-07-29 1:04PM EDT88.001.681.661.71-0.23-12.04%2665238.36%
ATVI210820C000890002021-07-29 12:55PM EDT89.001.281.391.43-0.50-28.09%1215638.38%
ATVI210820C000895002021-07-29 1:05PM EDT89.501.301.281.31-0.66-33.67%1422638.48%
ATVI210820C000900002021-07-29 1:28PM EDT90.001.191.161.19-0.07-5.56%1,6813,05538.43%
ATVI210820C000905002021-07-29 1:03PM EDT90.501.051.061.10-0.37-26.06%1628038.72%
ATVI210820C000910002021-07-29 1:14PM EDT91.000.970.981.00-0.06-5.83%3732838.72%
ATVI210820C000915002021-07-29 10:50AM EDT91.500.740.900.92-0.23-23.71%316538.97%
ATVI210820C000920002021-07-29 1:25PM EDT92.000.840.820.85-0.15-15.15%11341339.26%
ATVI210820C000925002021-07-29 1:04PM EDT92.500.750.760.78-0.06-7.41%1263,19639.45%
ATVI210820C000930002021-07-29 1:14PM EDT93.000.710.690.71-0.01-1.39%5824739.53%
ATVI210820C000935002021-07-29 10:30AM EDT93.500.520.630.66-0.23-30.67%716239.89%
ATVI210820C000940002021-07-29 11:03AM EDT94.000.490.570.61-0.14-22.22%5619240.19%
ATVI210820C000945002021-07-29 1:06PM EDT94.500.550.530.56+0.02+3.77%214640.38%
ATVI210820C000950002021-07-29 1:17PM EDT95.000.500.490.520.00-24011,27040.72%
ATVI210820C000955002021-07-29 12:42PM EDT95.500.400.450.48-0.14-25.93%17441.02%
ATVI210820C000960002021-07-29 1:11PM EDT96.000.440.420.45+0.03+7.32%134141.46%
ATVI210820C000965002021-07-26 3:44PM EDT96.500.310.390.41-0.64-67.37%123041.55%
ATVI210820C000970002021-07-27 3:52PM EDT97.000.280.370.39-0.07-20.00%230542.14%
ATVI210820C000975002021-07-29 12:56PM EDT97.500.310.340.36-0.03-8.82%173,48042.38%
ATVI210820C000980002021-07-29 12:42PM EDT98.000.280.320.34-0.21-42.86%231,24842.87%
ATVI210820C000990002021-07-28 2:36PM EDT99.000.260.280.300.00-527743.65%
ATVI210820C001000002021-07-29 1:11PM EDT100.000.250.250.27+0.03+13.64%848,56844.63%
ATVI210820C001010002021-07-27 12:51PM EDT101.000.250.220.240.00-143545.41%
ATVI210820C001020002021-07-27 2:23PM EDT102.000.230.180.210.00-22746.05%
ATVI210820C001030002021-07-28 11:12AM EDT103.000.170.170.190.00-135046.97%
ATVI210820C001050002021-07-29 1:05PM EDT105.000.150.140.16+0.01+7.14%415,10948.83%
ATVI210820C001100002021-07-29 12:57PM EDT110.000.080.060.11-0.01-11.11%121,78251.47%
ATVI210820C001150002021-07-29 12:51PM EDT115.000.090.050.18-0.03-25.00%1175461.13%
ATVI210820C001200002021-07-28 11:48AM EDT120.000.060.050.070.00-1561162.11%
ATVI210820C001250002021-07-28 2:36PM EDT125.000.040.010.130.00-3135869.34%
ATVI210820C001300002021-07-29 12:42PM EDT130.000.040.010.04+0.01+33.33%14621766.41%
ATVI210820C001350002021-07-26 10:19AM EDT135.000.050.010.100.00-19278.13%
ATVI210820C001400002021-07-28 1:38PM EDT140.000.030.000.080.00-29280.47%
ATVI210820C001450002021-07-14 1:58PM EDT145.000.050.000.130.00-1789.84%
ATVI210820C001500002021-07-20 3:49PM EDT150.000.050.000.130.00-18694.53%
ATVI210820C001550002021-06-17 12:32PM EDT155.000.020.000.130.00-11499.22%
Putsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210820P000450002021-07-28 3:42PM EDT45.000.080.050.080.00-171438109.38%
ATVI210820P000475002021-07-29 11:13AM EDT47.500.060.060.08-0.10-62.50%1056101.56%
ATVI210820P000500002021-07-29 12:26PM EDT50.000.100.080.10+0.01+11.11%2235396.68%
ATVI210820P000550002021-07-29 12:15PM EDT55.000.130.060.18-0.02-13.33%268884.38%
ATVI210820P000600002021-07-29 1:18PM EDT60.000.190.190.20-0.01-5.00%213,49475.10%
ATVI210820P000650002021-07-29 12:09PM EDT65.000.260.260.28-0.01-3.70%1620463.87%
ATVI210820P000700002021-07-29 1:25PM EDT70.000.400.390.40+0.04+11.11%1201,49653.13%
ATVI210820P000750002021-07-29 1:10PM EDT75.000.700.680.71+0.04+6.06%692,15844.61%
ATVI210820P000775002021-07-29 12:10PM EDT77.501.071.001.03+0.13+13.83%4433041.33%
ATVI210820P000800002021-07-29 1:23PM EDT80.001.521.491.54+0.15+10.95%2943,60338.67%
ATVI210820P000825002021-07-29 1:04PM EDT82.502.372.282.33+0.26+12.32%2433,37336.69%
ATVI210820P000840002021-07-29 12:53PM EDT84.003.102.922.99+0.35+12.73%4951,17936.07%
ATVI210820P000850002021-07-29 1:19PM EDT85.003.513.403.55+0.34+10.73%53310,10336.33%
ATVI210820P000860002021-07-29 1:27PM EDT86.004.053.954.10+0.50+14.08%5121835.84%
ATVI210820P000865002021-07-29 1:12PM EDT86.504.364.304.40+0.63+16.89%1837435.67%
ATVI210820P000870002021-07-29 1:14PM EDT87.004.724.604.70+0.82+21.03%2028335.33%
ATVI210820P000875002021-07-29 1:04PM EDT87.505.054.955.05+0.78+18.27%974,69035.47%
ATVI210820P000880002021-07-29 11:13AM EDT88.005.155.305.45+0.20+4.04%270736.13%
ATVI210820P000890002021-07-29 1:12PM EDT89.006.136.056.15+0.48+8.50%71,02035.74%
ATVI210820P000895002021-07-27 3:46PM EDT89.505.806.406.550.00-619136.04%
ATVI210820P000900002021-07-29 1:25PM EDT90.006.806.806.90+0.55+8.80%353,83235.43%
ATVI210820P000905002021-07-29 10:45AM EDT90.507.607.157.35+1.70+28.81%127136.23%
ATVI210820P000910002021-07-29 12:55PM EDT91.007.907.607.70+1.20+17.91%9959135.30%
ATVI210820P000915002021-07-27 1:06PM EDT91.509.058.008.150.00-111435.89%
ATVI210820P000920002021-07-29 12:55PM EDT92.008.758.408.60+0.10+1.16%93036.43%
ATVI210820P000925002021-07-29 1:19PM EDT92.509.038.859.05+0.94+11.62%1375,05636.84%
ATVI210820P000930002021-07-27 2:12PM EDT93.007.509.309.450.00-13436.18%
ATVI210820P000935002021-07-26 10:59AM EDT93.507.909.759.900.00-1836.38%
ATVI210820P000940002021-07-29 12:55PM EDT94.0010.5510.1510.35+0.10+0.96%786436.48%
ATVI210820P000945002021-07-29 12:55PM EDT94.5011.0010.6010.80+0.70+6.80%351736.43%
ATVI210820P000950002021-07-29 11:12AM EDT95.0011.0411.0511.25+0.87+8.55%72,41236.28%
ATVI210820P000955002021-07-23 12:02PM EDT95.5010.5511.5511.750.00-37237.40%
ATVI210820P000960002021-07-23 1:13PM EDT96.009.8012.0012.200.00-11837.06%
ATVI210820P000970002021-07-23 2:47PM EDT97.006.5013.0013.150.00-11237.55%
ATVI210820P000975002021-07-26 9:30AM EDT97.507.2013.4013.600.00-296736.72%
ATVI210820P000990002021-07-21 10:19AM EDT99.008.7514.7515.050.00-2337.31%
ATVI210820P001000002021-07-27 9:52AM EDT100.0011.5515.8516.050.00-129239.16%
ATVI210820P001020002021-07-19 9:38AM EDT102.0011.0017.8018.100.00--045.22%
ATVI210820P001050002021-07-08 10:39AM EDT105.0013.2520.7021.000.00-123544.34%
ATVI210820P001100002021-07-13 12:00PM EDT110.0017.0325.6525.900.00-13260.00%
ATVI210820P001150002021-07-27 10:17AM EDT115.0029.3030.7030.900.00-11100.00%
ATVI210820P001200002021-06-30 9:30AM EDT120.0024.7835.7035.900.00-1160.00%
ATVI210820P001250002021-07-19 12:37PM EDT125.0034.4040.6540.850.00-35160.00%
ATVI210820P001300002021-03-05 12:27PM EDT130.0040.3934.5035.750.00-1060.00%
ATVI210820P001350002021-02-12 1:30PM EDT135.0033.7042.2043.850.00-15390.00%
ATVI210820P001400002021-06-04 12:21PM EDT140.0043.0543.9547.450.00-12120.00%