Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
83,64-1,18 (-1,39%)
Ab 3:03PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211119C000450002021-07-08 12:02PM EDT45.0047.9038.7539.350.00-171865.38%
ATVI211119C000475002021-07-07 10:53AM EDT47.5046.3536.2036.900.00-131760.45%
ATVI211119C000500002021-07-06 11:50AM EDT50.0044.3533.8534.450.00-11358.30%
ATVI211119C000550002021-06-29 9:36AM EDT55.0039.850.000.000.00-3150.00%
ATVI211119C000600002021-07-28 2:51PM EDT60.0025.9024.4524.850.00-12651.03%
ATVI211119C000650002021-07-27 1:59PM EDT65.0020.2020.0020.200.00-3545.29%
ATVI211119C000700002021-07-28 9:47AM EDT70.0017.8515.6515.850.00-310341.17%
ATVI211119C000750002021-07-29 12:09PM EDT75.0012.0011.7011.85-1.05-8.05%58437.74%
ATVI211119C000800002021-07-29 2:45PM EDT80.008.388.308.45-2.05-19.65%4712735.51%
ATVI211119C000825002021-07-29 2:45PM EDT82.506.926.857.00-1.04-13.07%238734.68%
ATVI211119C000850002021-07-29 2:46PM EDT85.005.705.605.75-0.51-8.21%18169134.13%
ATVI211119C000875002021-07-29 1:45PM EDT87.504.754.554.65-0.28-5.57%1319533.57%
ATVI211119C000900002021-07-29 2:38PM EDT90.003.743.653.75-0.61-14.02%621,51333.31%
ATVI211119C000925002021-07-29 2:44PM EDT92.502.912.723.00-0.55-15.90%291,89433.13%
ATVI211119C000950002021-07-29 2:38PM EDT95.002.322.232.35-0.31-11.79%2139,90432.80%
ATVI211119C000975002021-07-29 2:38PM EDT97.501.861.751.87-0.29-13.49%5857532.86%
ATVI211119C001000002021-07-29 2:38PM EDT100.001.481.441.49-0.16-9.76%326,58033.02%
ATVI211119C001050002021-07-29 1:24PM EDT105.001.000.930.99-0.04-3.85%139,84233.88%
ATVI211119C001100002021-07-29 10:54AM EDT110.000.670.610.70-0.13-16.25%590635.18%
ATVI211119C001150002021-07-29 1:01PM EDT115.000.440.370.58-0.11-20.00%3660737.60%
ATVI211119C001200002021-07-29 1:01PM EDT120.000.340.290.42-0.21-38.18%317438.60%
ATVI211119C001250002021-07-28 3:23PM EDT125.000.250.240.350.00-4715540.48%
ATVI211119C001300002021-07-27 2:15PM EDT130.000.200.170.300.00-132942.38%
ATVI211119C001350002021-07-27 3:02PM EDT135.000.380.110.270.00-17161144.43%
ATVI211119C001400002021-07-27 2:15PM EDT140.000.280.060.240.00-20020146.24%
ATVI211119C001450002021-07-27 2:15PM EDT145.000.250.050.230.00-9611248.44%
Putsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211119P000450002021-07-27 2:57PM EDT45.000.360.110.350.00-110558.89%
ATVI211119P000475002021-07-27 2:29PM EDT47.500.430.150.340.00-1736554.88%
ATVI211119P000500002021-07-27 3:59PM EDT50.000.470.200.440.00-131253.08%
ATVI211119P000550002021-07-29 11:53AM EDT55.000.590.470.59+0.09+18.00%163150.78%
ATVI211119P000600002021-07-29 12:54PM EDT60.000.780.730.80+0.08+11.43%429145.44%
ATVI211119P000650002021-07-29 2:14PM EDT65.001.111.131.21+0.06+5.71%2516741.63%
ATVI211119P000700002021-07-29 1:26PM EDT70.001.771.781.90+0.08+4.73%2169438.67%
ATVI211119P000750002021-07-29 2:11PM EDT75.002.752.822.90+0.18+7.00%1331,37935.72%
ATVI211119P000800002021-07-29 2:45PM EDT80.004.504.354.50+0.42+10.29%241,75733.77%
ATVI211119P000825002021-07-29 2:40PM EDT82.505.455.405.55+0.65+13.54%9268833.01%
ATVI211119P000850002021-07-29 1:58PM EDT85.006.466.656.80+0.33+5.38%291,55532.48%
ATVI211119P000875002021-07-29 11:13AM EDT87.507.858.058.25+0.45+6.08%359832.18%
ATVI211119P000900002021-07-29 2:17PM EDT90.009.509.659.85+0.59+6.62%51,24431.86%
ATVI211119P000925002021-07-29 11:30AM EDT92.5011.0011.4011.60+0.75+7.32%185331.59%
ATVI211119P000950002021-07-29 10:51AM EDT95.0013.2013.3013.50+0.95+7.76%21,11431.45%
ATVI211119P000975002021-07-27 10:12AM EDT97.5013.1015.3015.750.00-227733.03%
ATVI211119P001000002021-07-29 10:24AM EDT100.0017.2517.4517.65+5.40+45.57%136731.43%
ATVI211119P001050002021-06-24 10:25AM EDT105.0014.7514.9515.300.00-5420.00%
ATVI211119P001100002021-07-07 3:54PM EDT110.0018.0026.5026.850.00-11832.42%
ATVI211119P001150002021-07-13 2:47PM EDT115.0023.7530.8031.650.00-1832.67%
ATVI211119P001200002021-07-29 2:45PM EDT120.0036.5036.3036.65+2.55+7.51%23136.06%
ATVI211119P001250002021-07-07 3:40PM EDT125.0032.0041.1041.600.00-1137.99%
ATVI211119P001300002021-07-07 3:20PM EDT130.0045.9046.2046.55+1.14+2.55%1439.45%
ATVI211119P001400002021-07-07 2:20PM EDT140.0046.5555.6056.500.00--442.87%
ATVI211119P001450002021-07-07 12:21PM EDT145.0051.5561.0061.500.00--445.22%