Deutsche Märkte öffnen in 3 Stunden 22 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
76,400,00 (0,00%)
Börsenschluss: 4:00PM EDT
76,10 -0,30 (-0,39%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211119C000475002021-05-19 11:20AM EDT47.5047.0044.2045.050.00--4411.33%
ATVI211119C000500002021-05-26 3:28PM EDT50.0047.6542.1042.800.00-13391.06%
ATVI211119C000650002021-06-23 12:28PM EDT65.0026.6027.7528.250.00-11268.87%
ATVI211119C000700002021-06-17 9:58AM EDT70.0024.2523.0023.700.00-471236.01%
ATVI211119C000750002021-06-23 2:01PM EDT75.0017.7518.8519.100.00-540207.50%
ATVI211119C000800002021-06-23 1:13PM EDT80.0013.5014.5014.900.00-235180.08%
ATVI211119C000825002021-06-22 2:51PM EDT82.5012.6212.9513.350.00-725172.58%
ATVI211119C000850002021-06-24 11:22AM EDT85.0011.3511.2511.45+0.85+8.10%106134161.83%
ATVI211119C000875002021-06-23 2:41PM EDT87.508.899.509.700.00-658151.04%
ATVI211119C000925002021-06-24 11:36AM EDT92.506.856.857.10+0.65+10.48%481,601136.96%
ATVI211119C000950002021-06-24 11:28AM EDT95.005.755.705.75+0.60+11.65%47716,893129.27%
ATVI211119C000975002021-06-24 10:53AM EDT97.505.004.754.90+0.80+19.05%3478124.76%
ATVI211119C001000002021-06-24 11:33AM EDT100.003.953.803.95+0.37+10.34%9911,619118.56%
ATVI211119C001050002021-06-24 11:26AM EDT105.002.672.642.73+0.17+6.80%6310,301112.50%
ATVI211119C001100002021-06-24 11:22AM EDT110.001.821.801.98+0.18+10.98%55734108.84%
ATVI211119C001150002021-06-24 12:13PM EDT115.001.271.211.34+0.12+10.43%43289105.03%
ATVI211119C001200002021-06-24 11:35AM EDT120.000.940.890.97+0.11+13.25%190104.15%
ATVI211119C001250002021-06-18 3:24PM EDT125.000.860.640.760.00-1105104.15%
ATVI211119C001300002021-06-18 9:51AM EDT130.000.650.520.620.00-538105.76%
ATVI211119C001350002021-06-18 2:57PM EDT135.000.470.430.540.00-1413108.11%
ATVI211119C001400002021-06-04 2:44PM EDT140.000.470.360.490.00-12110.74%
ATVI211119C001450002021-06-21 3:36PM EDT145.000.360.140.460.00-1011109.18%
Putsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211119P000450002021-04-22 11:09AM EDT45.000.130.001.360.00--1122.66%
ATVI211119P000650002021-06-23 2:57PM EDT65.000.760.620.680.00-1110848.98%
ATVI211119P000700002021-06-23 9:30AM EDT70.001.041.001.060.00-1145538.50%
ATVI211119P000750002021-06-24 10:33AM EDT75.001.461.541.59-0.34-18.89%4256024.83%
ATVI211119P000800002021-06-24 9:49AM EDT80.002.452.432.54-0.28-10.26%1943210.00%
ATVI211119P000825002021-06-24 11:49AM EDT82.503.063.003.40-0.40-11.56%101400.00%
ATVI211119P000850002021-06-24 9:38AM EDT85.003.803.803.95-0.55-12.64%185290.00%
ATVI211119P000875002021-06-23 10:49AM EDT87.505.404.654.800.00-21800.00%
ATVI211119P000900002021-06-23 3:36PM EDT90.006.355.705.850.00-391,0550.00%
ATVI211119P000925002021-06-24 11:07AM EDT92.506.806.957.10-0.90-11.69%108030.00%
ATVI211119P000950002021-06-24 10:39AM EDT95.007.908.158.35-1.30-14.13%307460.00%
ATVI211119P000975002021-06-23 2:13PM EDT97.5010.809.709.900.00-652300.00%
ATVI211119P001000002021-06-24 9:31AM EDT100.0011.9011.3511.60-0.55-4.42%12870.00%
ATVI211119P001050002021-06-24 10:25AM EDT105.0014.7515.2015.45+2.95+25.00%5420.00%
ATVI211119P001100002021-06-24 10:34AM EDT110.0018.7019.3519.65+4.70+33.57%4150.00%
ATVI211119P001150002021-05-21 3:00PM EDT115.0021.5023.1025.450.00-110.00%
ATVI211119P001200002021-06-18 9:32AM EDT120.0028.3528.2528.550.00-13290.00%
ATVI211119P001250002021-04-08 2:19PM EDT125.0030.2530.3531.050.00-110.00%