Deutsche Märkte schließen in 5 Stunden 8 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
Callsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211119C000500002021-05-06 3:19PM EDT50.0044.850.000.000.00--00.00%
ATVI211119C000600002021-05-05 11:16AM EDT60.0032.990.000.000.00-100.00%
ATVI211119C000650002021-04-27 10:07AM EDT65.0029.000.000.000.00-1000.00%
ATVI211119C000700002021-05-06 11:40AM EDT70.0024.150.000.000.00-500.00%
ATVI211119C000750002021-05-13 1:44PM EDT75.0020.500.000.000.00-100.00%
ATVI211119C000800002021-05-12 3:54PM EDT80.0016.100.000.000.00-100.00%
ATVI211119C000825002021-05-10 10:56AM EDT82.5016.000.000.000.00-200.00%
ATVI211119C000850002021-05-07 12:14PM EDT85.0013.850.000.000.00-300.00%
ATVI211119C000875002021-05-11 1:27PM EDT87.5012.800.000.000.00-200.00%
ATVI211119C000900002021-05-11 1:27PM EDT90.009.650.000.000.00-1300.00%
ATVI211119C000925002021-05-10 10:17AM EDT92.509.500.000.000.00-1000.00%
ATVI211119C000950002021-05-12 3:25PM EDT95.007.330.000.000.00-300.78%
ATVI211119C000975002021-05-14 11:14AM EDT97.506.350.000.000.00-1701.56%
ATVI211119C001000002021-05-14 3:33PM EDT100.005.300.000.000.00-7703.13%
ATVI211119C001050002021-05-14 2:16PM EDT105.003.650.000.000.00-10803.13%
ATVI211119C001100002021-05-13 10:16AM EDT110.002.630.000.000.00-106.25%
ATVI211119C001150002021-05-14 10:37AM EDT115.001.840.000.000.00-706.25%
ATVI211119C001200002021-05-13 3:22PM EDT120.001.430.000.000.00-906.25%
ATVI211119C001250002021-05-13 3:33PM EDT125.001.090.000.000.00-106.25%
ATVI211119C001300002021-05-05 9:31AM EDT130.000.780.000.000.00-4012.50%
ATVI211119C001350002021-05-13 3:33PM EDT135.000.620.000.000.00-1012.50%
ATVI211119C001400002021-04-13 10:23AM EDT140.000.700.320.930.00-1138.04%
ATVI211119C001450002021-05-17 12:09AM EDT145.000.300.000.000.00---12.50%
Putsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211119P000450002021-04-22 11:09AM EDT45.000.130.000.000.00--025.00%
ATVI211119P000475002021-03-25 12:04PM EDT47.500.380.040.380.00--33353.17%
ATVI211119P000500002021-03-26 10:04AM EDT50.000.510.010.430.00-5029150.78%
ATVI211119P000600002021-05-11 9:41AM EDT60.000.450.000.000.00-1012.50%
ATVI211119P000650002021-05-12 3:52PM EDT65.000.900.000.000.00-5012.50%
ATVI211119P000700002021-05-10 3:26PM EDT70.001.300.000.000.00-406.25%
ATVI211119P000750002021-05-12 2:31PM EDT75.002.170.000.000.00-706.25%
ATVI211119P000800002021-05-13 11:06AM EDT80.002.990.000.000.00-1706.25%
ATVI211119P000825002021-05-07 11:59AM EDT82.503.120.000.000.00-403.13%
ATVI211119P000850002021-05-14 2:34PM EDT85.004.160.000.000.00-203.13%
ATVI211119P000875002021-05-14 11:52AM EDT87.504.950.000.000.00-701.56%
ATVI211119P000900002021-05-12 11:57AM EDT90.006.200.000.000.00-701.56%
ATVI211119P000925002021-05-13 11:05AM EDT92.507.280.000.000.00-200.39%
ATVI211119P000950002021-05-14 11:39AM EDT95.008.250.000.000.00-4000.00%
ATVI211119P000975002021-05-11 12:45PM EDT97.5010.109.7510.000.00-41028.50%
ATVI211119P001000002021-05-13 3:04PM EDT100.0011.400.000.000.00-15100.00%
ATVI211119P001050002021-05-07 11:34AM EDT105.0014.300.000.000.00-200.00%
ATVI211119P001100002021-05-06 10:10AM EDT110.0020.600.000.000.00-700.00%
ATVI211119P001150002021-04-19 12:09AM EDT115.0020.900.000.000.00---0.00%
ATVI211119P001200002021-04-08 3:32PM EDT120.0026.0026.0026.550.00-16160.00%
ATVI211119P001250002021-04-08 2:19PM EDT125.0030.2530.3531.050.00-110.00%