Deutsche Märkte öffnen in 8 Stunden 43 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
77,18+0,78 (+1,02%)
Börsenschluss: 4:00PM EDT
77,24 +0,06 (+0,08%)
Nachbörse: 06:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211217C000400002021-10-13 3:04PM EDT40.0036.0034.6539.500.00--2149.63%
ATVI211217C000425002021-09-20 12:09AM EDT42.5035.7534.2035.250.00--162.50%
ATVI211217C000450002021-09-30 3:44PM EDT45.0033.2130.8533.550.00-1251.56%
ATVI211217C000500002021-09-13 1:43PM EDT50.0028.9525.3526.800.00-220.00%
ATVI211217C000550002021-10-15 11:40AM EDT55.0022.0022.3022.600.00-41050.39%
ATVI211217C000600002021-10-15 9:44AM EDT60.0017.2917.5017.650.00-45444.87%
ATVI211217C000650002021-10-15 10:36AM EDT65.0012.3512.7512.950.00-21138.70%
ATVI211217C000675002021-10-18 3:58PM EDT67.5010.0010.5010.700.00-21835.96%
ATVI211217C000700002021-10-19 3:55PM EDT70.008.508.408.60+0.50+6.25%222833.94%
ATVI211217C000725002021-10-19 10:16AM EDT72.506.256.556.700.00-471132.45%
ATVI211217C000750002021-10-19 3:49PM EDT75.004.904.955.05+0.30+6.52%2591,23431.40%
ATVI211217C000775002021-10-19 3:58PM EDT77.503.603.603.70+0.27+8.11%4593,08230.86%
ATVI211217C000800002021-10-19 3:59PM EDT80.002.552.552.57+0.20+8.51%1,23611,46830.03%
ATVI211217C000825002021-10-19 3:17PM EDT82.501.721.741.81+0.08+4.88%15372030.29%
ATVI211217C000850002021-10-19 3:56PM EDT85.001.181.181.19+0.08+7.27%752,26829.93%
ATVI211217C000875002021-10-19 3:17PM EDT87.500.800.770.85+0.04+5.26%33147930.86%
ATVI211217C000900002021-10-19 2:15PM EDT90.000.570.540.59+0.03+5.56%2244931.45%
ATVI211217C000950002021-10-19 2:13PM EDT95.000.300.260.360.00-81,55234.42%
ATVI211217C001000002021-10-18 12:38PM EDT100.000.190.110.390.00-762941.41%
ATVI211217C001050002021-10-18 12:34PM EDT105.000.120.060.340.00-12945.85%
ATVI211217C001100002021-10-19 10:49AM EDT110.000.090.030.300.00-24349.90%
ATVI211217C001150002021-10-18 2:49PM EDT115.000.130.010.130.00-55147.66%
ATVI211217C001200002021-10-14 9:30AM EDT120.000.010.000.120.00-2651.17%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211217P000375002021-10-05 1:09PM EDT37.500.090.000.120.00--177.34%
ATVI211217P000400002021-09-22 3:21PM EDT40.000.150.000.120.00--170.70%
ATVI211217P000425002021-09-27 11:57AM EDT42.500.180.010.120.00--265.63%
ATVI211217P000450002021-09-22 9:44AM EDT45.000.340.020.120.00--260.55%
ATVI211217P000475002021-10-18 2:24AM EDT47.500.110.030.130.00--156.06%
ATVI211217P000500002021-10-13 2:22PM EDT50.000.170.050.150.00-41152.54%
ATVI211217P000550002021-10-13 2:29PM EDT55.000.290.200.210.00-1234548.05%
ATVI211217P000600002021-10-19 1:40PM EDT60.000.390.340.380.00-131842.68%
ATVI211217P000650002021-10-19 1:58PM EDT65.000.680.630.66-0.07-9.33%10092436.91%
ATVI211217P000675002021-10-19 2:02PM EDT67.500.900.860.93-0.15-14.29%331,05934.79%
ATVI211217P000700002021-10-19 2:43PM EDT70.001.411.281.33-0.10-6.62%1061,65232.96%
ATVI211217P000725002021-10-19 2:01PM EDT72.501.991.871.92-0.14-6.57%391,01331.52%
ATVI211217P000750002021-10-19 3:49PM EDT75.002.772.722.76-0.38-12.06%72778330.49%
ATVI211217P000775002021-10-19 3:15PM EDT77.504.003.854.00-0.41-9.30%201,02830.70%
ATVI211217P000800002021-10-19 10:51AM EDT80.005.675.255.45-0.26-4.38%473130.54%
ATVI211217P000825002021-10-19 1:31PM EDT82.507.356.657.10-0.37-4.79%22,16930.03%
ATVI211217P000850002021-10-19 3:19PM EDT85.009.128.809.10-0.31-3.29%5005730.88%
ATVI211217P000875002021-10-19 11:52AM EDT87.5011.4011.0511.20-0.15-1.30%12531.25%
ATVI211217P000900002021-10-11 10:06AM EDT90.0013.2913.3013.450.00-22332.08%
ATVI211217P000950002021-10-04 10:48AM EDT95.0017.9518.0018.200.00-101334.91%
ATVI211217P001000002021-09-30 3:54PM EDT100.0022.7522.9023.550.00-3548.10%
ATVI211217P001100002021-09-30 3:05PM EDT110.0032.2032.3033.000.00-1145.70%