Deutsche Märkte öffnen in 7 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
80,76-0,43 (-0,53%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI220218C000375002021-09-30 10:30AM EDT37.5040.600.000.000.00--00.00%
ATVI220218C000400002021-10-26 12:21PM EDT40.0041.540.000.000.00-100.00%
ATVI220218C000425002021-09-30 9:51AM EDT42.5035.750.000.000.00--00.00%
ATVI220218C000450002021-10-19 9:51AM EDT45.0032.050.000.000.00--00.00%
ATVI220218C000475002021-10-20 10:29AM EDT47.5030.250.000.000.00-2000.00%
ATVI220218C000500002021-10-26 10:31AM EDT50.0032.150.000.000.00-1000.00%
ATVI220218C000550002021-10-26 12:04PM EDT55.0026.850.000.000.00-100.00%
ATVI220218C000600002021-10-25 10:07AM EDT60.0021.200.000.000.00-300.00%
ATVI220218C000650002021-10-22 10:18AM EDT65.0015.850.000.000.00-200.00%
ATVI220218C000675002021-10-26 10:18AM EDT67.5016.000.000.000.00-100.00%
ATVI220218C000700002021-10-26 2:19PM EDT70.0013.200.000.000.00-400.00%
ATVI220218C000725002021-10-26 2:08PM EDT72.5011.050.000.000.00-500.00%
ATVI220218C000750002021-10-26 3:02PM EDT75.009.400.000.000.00-5200.00%
ATVI220218C000775002021-10-26 9:43AM EDT77.508.250.000.000.00-3400.00%
ATVI220218C000800002021-10-26 3:36PM EDT80.006.200.000.000.00-6400.00%
ATVI220218C000825002021-10-26 3:21PM EDT82.504.900.000.000.00-6200.78%
ATVI220218C000850002021-10-26 3:30PM EDT85.003.900.000.000.00-2503.13%
ATVI220218C000875002021-10-26 9:40AM EDT87.503.370.000.000.00-303.13%
ATVI220218C000900002021-10-26 3:49PM EDT90.002.510.000.000.00-13806.25%
ATVI220218C000925002021-10-26 2:55PM EDT92.502.050.000.000.00-1206.25%
ATVI220218C000950002021-10-26 3:45PM EDT95.001.580.000.000.00-306.25%
ATVI220218C000975002021-10-25 11:21AM EDT97.501.220.000.000.00-106.25%
ATVI220218C001000002021-10-26 12:46PM EDT100.001.010.000.000.00-1406.25%
ATVI220218C001050002021-10-26 3:30PM EDT105.000.660.000.000.00-1012.50%
ATVI220218C001100002021-10-26 9:57AM EDT110.000.530.000.000.00-20012.50%
ATVI220218C001150002021-10-26 9:33AM EDT115.000.300.000.000.00-2012.50%
ATVI220218C001200002021-10-07 1:36PM EDT120.000.210.000.000.00-1012.50%
ATVI220218C001250002021-10-07 1:36PM EDT125.000.160.000.000.00-1012.50%
ATVI220218C001300002021-10-12 9:30AM EDT130.000.100.000.000.00-5012.50%
ATVI220218C001350002021-09-29 12:30PM EDT135.000.120.000.000.00-40025.00%
ATVI220218C001400002021-10-25 3:16PM EDT140.000.120.000.000.00-1025.00%
ATVI220218C001450002021-10-20 10:11AM EDT145.000.100.000.000.00-2025.00%
Putsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI220218P000375002021-10-07 2:40PM EDT37.500.270.000.000.00--025.00%
ATVI220218P000400002021-09-28 9:30AM EDT40.000.290.000.000.00-30025.00%
ATVI220218P000425002021-09-02 9:30AM EDT42.500.250.100.920.00-204070.70%
ATVI220218P000450002021-08-27 2:35PM EDT45.000.340.051.050.00-182966.31%
ATVI220218P000475002021-08-30 11:59AM EDT47.500.510.220.850.00-13860.69%
ATVI220218P000500002021-10-21 3:15PM EDT50.000.330.000.000.00-1025.00%
ATVI220218P000550002021-10-22 10:05AM EDT55.000.490.000.000.00-107012.50%
ATVI220218P000600002021-10-26 11:15AM EDT60.000.650.000.000.00-4012.50%
ATVI220218P000650002021-10-26 2:44PM EDT65.001.110.000.000.00-506.25%
ATVI220218P000675002021-10-26 12:02PM EDT67.501.420.000.000.00-806.25%
ATVI220218P000700002021-10-26 11:53AM EDT70.001.810.000.000.00-706.25%
ATVI220218P000725002021-10-26 3:44PM EDT72.502.500.000.000.00-3306.25%
ATVI220218P000750002021-10-26 12:27PM EDT75.003.050.000.000.00-703.13%
ATVI220218P000775002021-10-26 11:15AM EDT77.503.830.000.000.00-2601.56%
ATVI220218P000800002021-10-26 3:10PM EDT80.005.140.000.000.00-12200.39%
ATVI220218P000825002021-10-26 2:03PM EDT82.506.350.000.000.00-2000.00%
ATVI220218P000850002021-10-26 12:58PM EDT85.007.770.000.000.00-300.00%
ATVI220218P000875002021-10-18 12:06PM EDT87.5012.750.000.000.00-300.00%
ATVI220218P000900002021-10-26 2:15PM EDT90.0011.450.000.000.00-2500.00%
ATVI220218P000925002021-10-21 10:57AM EDT92.5015.950.000.000.00-100.00%
ATVI220218P000950002021-10-26 9:30AM EDT95.0014.750.000.000.00-500.00%
ATVI220218P000975002021-09-28 2:35PM EDT97.5021.850.000.000.00-200.00%
ATVI220218P001000002021-09-30 9:46AM EDT100.0023.600.000.000.00-100.00%
ATVI220218P001050002021-10-21 11:53AM EDT105.0027.600.000.000.00-500.00%
ATVI220218P001100002021-08-25 5:28PM EDT110.0028.4034.7535.500.00-1278.80%
ATVI220218P001200002021-10-26 3:29PM EDT120.0039.700.000.000.00-1400.00%
ATVI220218P001250002021-08-25 5:28PM EDT125.0030.7549.0550.550.00--391.53%
ATVI220218P001300002021-08-25 5:28PM EDT130.0043.7054.1555.750.00--496.81%
ATVI220218P001400002021-08-25 5:28PM EDT140.0053.7063.9565.450.00--0102.98%