Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
83,73-1,10 (-1,29%)
Ab 3:28PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI220121C000275002021-07-07 11:05AM EDT27.5066.3556.1056.600.00-3573.44%
ATVI220121C000300002021-07-08 11:39AM EDT30.0062.8053.7054.150.00-51472.85%
ATVI220121C000325002021-07-26 12:25PM EDT32.5058.1051.0051.700.00-50562.99%
ATVI220121C000350002021-05-28 12:16PM EDT35.0061.2055.7059.400.00-34180.76%
ATVI220121C000375002020-11-13 1:50PM EDT37.5040.6345.7048.700.00-1079.20%
ATVI220121C000400002021-07-26 12:41PM EDT40.0050.6043.9544.350.00-35461.62%
ATVI220121C000425002021-07-26 12:41PM EDT42.5048.1541.5541.900.00-43859.03%
ATVI220121C000450002021-02-02 12:46PM EDT45.0048.2046.0050.250.00-329143.97%
ATVI220121C000475002021-05-07 2:37PM EDT47.5047.7547.6551.800.00-113166.28%
ATVI220121C000500002021-06-23 3:26PM EDT50.0041.1940.4543.800.00-2169119.53%
ATVI220121C000525002021-04-07 12:39PM EDT52.5044.7040.5044.700.00-1529132.59%
ATVI220121C000550002021-07-29 12:11PM EDT55.0030.2429.5529.85-7.11-19.04%116148.04%
ATVI220121C000575002021-07-06 3:27PM EDT57.5037.4027.3027.650.00-16247.19%
ATVI220121C000600002021-07-27 3:59PM EDT60.0027.9024.9525.300.00-719444.52%
ATVI220121C000625002021-07-19 9:38AM EDT62.5029.8022.7523.050.00-119742.58%
ATVI220121C000650002021-06-30 2:11PM EDT65.0031.2520.5520.900.00-214141.14%
ATVI220121C000675002021-07-27 12:41PM EDT67.5019.0018.4518.75+0.38+2.04%127239.34%
ATVI220121C000700002021-07-29 1:37PM EDT70.0016.9016.5016.70-1.15-6.37%750637.85%
ATVI220121C000725002021-07-28 10:59AM EDT72.5017.0014.2014.700.00-145336.29%
ATVI220121C000750002021-07-29 3:03PM EDT75.0012.7512.7012.90-0.70-5.20%112,60535.36%
ATVI220121C000775002021-07-29 12:42PM EDT77.5011.2011.0011.20-1.26-10.11%2242134.42%
ATVI220121C000800002021-07-29 2:59PM EDT80.009.609.459.60-0.72-6.98%1196433.46%
ATVI220121C000825002021-07-29 2:37PM EDT82.508.208.058.25-1.15-12.30%1244933.08%
ATVI220121C000850002021-07-29 2:52PM EDT85.006.856.807.00-0.75-9.87%592,59932.58%
ATVI220121C000875002021-07-29 2:07PM EDT87.505.955.705.85-0.80-11.85%1233231.97%
ATVI220121C000900002021-07-29 3:08PM EDT90.004.854.754.90-0.35-6.73%2701,45431.69%
ATVI220121C000925002021-07-29 2:56PM EDT92.504.003.904.05-0.30-6.98%1367731.34%
ATVI220121C000950002021-07-29 2:24PM EDT95.003.503.303.40-0.05-1.41%261,41131.40%
ATVI220121C000975002021-07-29 11:17AM EDT97.502.852.662.83-0.50-14.93%557731.40%
ATVI220121C001000002021-07-29 3:10PM EDT100.002.302.252.35-0.18-7.26%564,58931.42%
ATVI220121C001050002021-07-29 1:30PM EDT105.001.671.541.65-0.03-1.76%271,87431.79%
ATVI220121C001100002021-07-29 2:15PM EDT110.001.161.111.18-0.09-7.20%41,69632.35%
ATVI220121C001150002021-07-29 1:49PM EDT115.000.870.800.88+0.08+10.13%698533.20%
ATVI220121C001200002021-07-29 1:03PM EDT120.000.650.580.68-0.25-27.78%890834.22%
ATVI220121C001250002021-07-27 3:30PM EDT125.000.720.440.550.00-11,26135.43%
ATVI220121C001300002021-07-29 2:29PM EDT130.000.460.350.44+0.10+27.78%131336.38%
ATVI220121C001350002021-07-27 3:52PM EDT135.000.450.300.390.00-17730937.94%
ATVI220121C001400002021-07-29 11:17AM EDT140.000.280.190.35-0.14-33.33%114039.40%
ATVI220121C001450002021-07-27 3:04PM EDT145.000.430.050.320.00-10619440.92%
ATVI220121C001500002021-07-27 2:47PM EDT150.000.390.030.290.00-11152842.24%
ATVI220121C001550002021-07-29 12:39PM EDT155.000.160.100.27-0.17-51.52%584243.60%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI220121P000275002021-07-28 9:47AM EDT27.500.120.070.19-0.05-29.41%258173.83%
ATVI220121P000300002021-07-28 11:52AM EDT30.000.190.050.000.00-216555.86%
ATVI220121P000325002021-07-28 3:45PM EDT32.500.140.070.270.00-21066.02%
ATVI220121P000350002021-07-27 3:33PM EDT35.000.290.000.300.00-1012560.06%
ATVI220121P000375002021-04-07 3:58PM EDT37.500.100.000.210.00-21252.93%
ATVI220121P000400002021-07-28 2:06PM EDT40.000.300.250.370.00-418658.15%
ATVI220121P000425002020-12-31 4:37PM EDT42.500.570.002.260.00-33871.05%
ATVI220121P000450002021-06-01 9:31AM EDT45.000.150.150.180.00-398845.41%
ATVI220121P000475002021-05-19 9:30AM EDT47.500.250.000.000.00-154412.50%
ATVI220121P000500002021-07-29 3:09PM EDT50.000.580.580.62-0.01-1.69%224,56948.93%
ATVI220121P000525002021-07-27 12:23PM EDT52.500.780.680.730.00-523746.78%
ATVI220121P000550002021-07-27 12:03PM EDT55.000.880.810.870.00-73,62344.87%
ATVI220121P000575002021-06-16 10:51AM EDT57.500.500.510.570.00-11,49036.96%
ATVI220121P000600002021-07-29 12:18PM EDT60.001.191.181.23-0.18-13.14%177741.25%
ATVI220121P000625002021-07-22 1:31PM EDT62.500.831.421.480.00-1735939.69%
ATVI220121P000650002021-07-29 10:34AM EDT65.001.721.721.79+0.12+7.50%81,16838.27%
ATVI220121P000675002021-07-28 11:30AM EDT67.501.922.072.17+0.02+1.05%190936.99%
ATVI220121P000700002021-07-29 2:38PM EDT70.002.542.542.65+0.12+4.96%142,67835.91%
ATVI220121P000725002021-07-29 11:15AM EDT72.503.003.053.20+0.26+9.49%2,0053,18234.79%
ATVI220121P000750002021-07-29 2:53PM EDT75.003.803.753.90+0.70+22.58%116,53433.99%
ATVI220121P000775002021-07-29 11:57AM EDT77.504.504.504.65-0.15-3.23%131,67032.90%
ATVI220121P000800002021-07-29 2:52PM EDT80.005.605.505.60+0.80+16.67%42,32932.23%
ATVI220121P000825002021-07-27 2:21PM EDT82.505.626.556.700.00-11,16331.67%
ATVI220121P000850002021-07-29 12:01PM EDT85.007.707.807.95+0.50+6.94%68,59431.20%
ATVI220121P000875002021-07-28 10:22AM EDT87.508.529.209.350.00-61,22930.80%
ATVI220121P000900002021-07-29 12:13PM EDT90.0010.5510.7010.90+0.50+4.98%12,65730.50%
ATVI220121P000925002021-07-28 10:10AM EDT92.5010.6312.4512.550.00-467530.09%
ATVI220121P000950002021-07-29 11:42AM EDT95.0013.8514.2514.40+1.38+11.07%11,22630.09%
ATVI220121P000975002021-07-27 11:03AM EDT97.5014.3516.1016.350.00-181430.10%
ATVI220121P001000002021-07-28 12:23PM EDT100.0016.8518.2018.350.00-61,15329.91%
ATVI220121P001050002021-07-26 3:04PM EDT105.0016.6522.4522.700.00-174630.32%
ATVI220121P001100002021-07-26 3:00PM EDT110.0020.9527.0527.300.00-24131.14%
ATVI220121P001150002021-07-26 2:25PM EDT115.0025.5631.7531.950.00-116631.20%
ATVI220121P001200002021-06-30 1:00PM EDT120.0025.9036.5536.850.00-14733.06%
ATVI220121P001250002021-07-27 10:31AM EDT125.0040.5041.4541.850.00-63235.82%
ATVI220121P001300002021-05-14 3:45PM EDT130.0037.2532.3033.500.00-7290.00%
ATVI220121P001350002021-07-07 11:56AM EDT135.0041.5051.2051.600.00-61136.87%
ATVI220121P001400002021-07-07 12:21PM EDT140.0046.6556.3056.500.00-21336.82%
ATVI220121P001450002021-07-07 12:21PM EDT145.0051.6061.2561.500.00--538.87%
ATVI220121P001500002021-07-07 12:20PM EDT150.0056.5566.0566.500.00-82240.77%
ATVI220121P001550002021-07-07 1:15PM EDT155.0061.7071.2571.450.00-3041.11%