Deutsche Märkte schließen in 4 Stunden 48 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
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI220121C000275002021-05-05 9:47AM EDT27.5066.550.000.000.00-100.00%
ATVI220121C000300002021-04-13 2:53PM EDT30.0067.8561.7566.000.00-75578.08%
ATVI220121C000325002021-04-13 2:53PM EDT32.5065.2059.1563.500.00-50471.58%
ATVI220121C000350002021-04-13 2:53PM EDT35.0063.2556.8061.000.00-25468.85%
ATVI220121C000375002020-11-13 1:50PM EDT37.5040.6345.7048.700.00-100.00%
ATVI220121C000400002021-05-10 9:30AM EDT40.0054.350.000.000.00-100.00%
ATVI220121C000425002021-04-13 2:53PM EDT42.5054.9549.1053.750.00-1003956.93%
ATVI220121C000450002021-02-02 12:46PM EDT45.0048.2046.0050.250.00-32970.95%
ATVI220121C000475002021-05-07 2:37PM EDT47.5047.750.000.000.00-100.00%
ATVI220121C000500002021-05-07 2:10PM EDT50.0045.350.000.000.00-200.00%
ATVI220121C000525002021-04-07 12:39PM EDT52.5044.7040.5044.700.00-152957.02%
ATVI220121C000550002021-04-13 10:20AM EDT55.0043.2837.0541.500.00-3116964.34%
ATVI220121C000575002021-05-04 3:50PM EDT57.5036.500.000.000.00-100.00%
ATVI220121C000600002021-05-13 12:53PM EDT60.0034.650.000.000.00-100.00%
ATVI220121C000625002021-05-10 3:20PM EDT62.5031.950.000.000.00-200.00%
ATVI220121C000650002021-05-10 10:11AM EDT65.0030.840.000.000.00-600.00%
ATVI220121C000675002021-05-10 10:11AM EDT67.5028.600.000.000.00-600.00%
ATVI220121C000700002021-05-13 2:47PM EDT70.0026.020.000.000.00-500.00%
ATVI220121C000725002021-05-11 9:30AM EDT72.5023.000.000.000.00-100.00%
ATVI220121C000750002021-05-14 3:06PM EDT75.0020.950.000.000.00-2000.00%
ATVI220121C000775002021-05-06 10:08AM EDT77.5021.050.000.000.00-500.00%
ATVI220121C000800002021-05-14 11:47AM EDT80.0017.730.000.000.00-200.00%
ATVI220121C000825002021-05-07 2:37PM EDT82.5016.580.000.000.00-600.00%
ATVI220121C000850002021-05-14 11:47AM EDT85.0014.250.000.000.00-100.00%
ATVI220121C000875002021-05-12 12:24PM EDT87.5012.450.000.000.00-100.00%
ATVI220121C000900002021-05-14 10:28AM EDT90.0011.200.000.000.00-100.00%
ATVI220121C000925002021-05-13 3:59PM EDT92.509.900.000.000.00-100.00%
ATVI220121C000950002021-05-13 3:36PM EDT95.008.930.000.000.00-500.78%
ATVI220121C000975002021-05-10 3:56PM EDT97.507.200.000.000.00-1101.56%
ATVI220121C001000002021-05-14 2:32PM EDT100.006.300.000.000.00-2001.56%
ATVI220121C001050002021-05-13 2:41PM EDT105.004.800.000.000.00-103.13%
ATVI220121C001100002021-05-14 2:35PM EDT110.003.450.000.000.00-1503.13%
ATVI220121C001150002021-05-12 2:21PM EDT115.002.600.000.000.00-1106.25%
ATVI220121C001200002021-05-13 12:13PM EDT120.001.980.000.000.00-106.25%
ATVI220121C001250002021-05-10 11:35AM EDT125.001.550.000.000.00-106.25%
ATVI220121C001300002021-05-06 10:40AM EDT130.001.240.000.000.00-406.25%
ATVI220121C001350002021-05-06 1:44PM EDT135.000.850.000.000.00-10012.50%
ATVI220121C001400002021-05-10 11:52AM EDT140.000.720.000.000.00-10012.50%
ATVI220121C001450002021-04-28 9:30AM EDT145.000.490.000.000.00-90012.50%
ATVI220121C001500002021-05-10 11:55AM EDT150.000.450.000.000.00-1012.50%
ATVI220121C001550002021-05-11 1:21PM EDT155.000.330.000.000.00-1012.50%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI220121P000275002021-03-04 4:26PM EDT27.500.130.010.250.00-156866.89%
ATVI220121P000300002021-04-21 11:55AM EDT30.000.080.000.000.00-1025.00%
ATVI220121P000325002021-03-15 10:34AM EDT32.500.200.020.160.00-1755.47%
ATVI220121P000350002021-03-22 1:11PM EDT35.000.250.040.250.00-28555.18%
ATVI220121P000375002021-04-07 3:58PM EDT37.500.100.000.210.00-21254.49%
ATVI220121P000400002021-05-04 9:30AM EDT40.000.100.000.000.00-1025.00%
ATVI220121P000425002020-12-31 4:37PM EDT42.500.570.002.260.00-33866.11%
ATVI220121P000450002021-05-10 1:50PM EDT45.000.140.000.000.00-1025.00%
ATVI220121P000475002021-02-23 10:49AM EDT47.501.000.230.690.00-154351.81%
ATVI220121P000500002021-04-22 11:11AM EDT50.000.320.000.000.00-1,000012.50%
ATVI220121P000525002021-03-22 12:33PM EDT52.500.650.030.830.00-223547.07%
ATVI220121P000550002021-05-05 12:32PM EDT55.000.360.000.000.00-1012.50%
ATVI220121P000575002021-02-26 4:20PM EDT57.501.240.651.640.00-21,49048.83%
ATVI220121P000600002021-05-05 12:32PM EDT60.000.740.000.000.00-15012.50%
ATVI220121P000625002021-05-11 9:34AM EDT62.500.850.000.000.00-3012.50%
ATVI220121P000650002021-05-04 12:11PM EDT65.001.300.000.000.00-12012.50%
ATVI220121P000675002021-05-13 11:52AM EDT67.501.440.000.000.00-11506.25%
ATVI220121P000700002021-05-12 12:10PM EDT70.001.690.000.000.00-43506.25%
ATVI220121P000725002021-05-13 11:52AM EDT72.502.150.000.000.00-10306.25%
ATVI220121P000750002021-05-13 10:08AM EDT75.002.670.000.000.00-106.25%
ATVI220121P000775002021-05-11 3:48PM EDT77.503.200.000.000.00-406.25%
ATVI220121P000800002021-05-12 12:32PM EDT80.003.850.000.000.00-12003.13%
ATVI220121P000825002021-05-12 2:20PM EDT82.504.800.000.000.00-6603.13%
ATVI220121P000850002021-05-12 2:04PM EDT85.005.700.000.000.00-6503.13%
ATVI220121P000875002021-05-11 3:36PM EDT87.506.070.000.000.00-101.56%
ATVI220121P000900002021-05-14 3:48PM EDT90.006.950.000.000.00-3001.56%
ATVI220121P000925002021-05-14 3:04PM EDT92.508.150.000.000.00-1600.39%
ATVI220121P000950002021-05-12 3:54PM EDT95.009.450.000.000.00-100.00%
ATVI220121P000975002021-05-11 1:09PM EDT97.5011.000.000.000.00-200.00%
ATVI220121P001000002021-05-11 11:23AM EDT100.0011.700.000.000.00-400.00%
ATVI220121P001050002021-05-14 3:46PM EDT105.0015.800.000.000.00-900.00%
ATVI220121P001100002021-04-08 10:40AM EDT110.0018.3017.9018.500.00-42922.06%
ATVI220121P001150002021-04-15 1:55PM EDT115.0021.8023.4523.900.00-216427.36%
ATVI220121P001200002021-04-09 10:33AM EDT120.0027.7026.2526.750.00-83015.09%
ATVI220121P001250002021-04-27 10:40AM EDT125.0033.420.000.000.00-100.00%
ATVI220121P001300002021-05-14 3:45PM EDT130.0037.250.000.000.00-700.00%
ATVI220121P001350002021-02-16 1:10AM EDT135.0036.250.000.000.00--00.00%
ATVI220121P001400002021-02-16 11:11AM EDT140.0039.2049.2050.200.00-91147.84%
ATVI220121P001500002021-05-05 9:32AM EDT150.0056.000.000.000.00-100.00%
ATVI220121P001550002021-03-16 11:24AM EDT155.0060.6556.4059.900.00-120.00%