Deutsche Märkte öffnen in 2 Stunden 53 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
84,05-6,09 (-6,76%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI220617C000500002021-07-09 10:29AM EDT50.0042.2033.3037.150.00-1257.45%
ATVI220617C000550002021-07-27 11:28AM EDT55.0030.0028.9032.60+30.00-1052.21%
ATVI220617C000600002021-07-27 3:47PM EDT60.0026.5525.3027.25-5.78-17.88%5742.76%
ATVI220617C000650002021-07-27 10:32AM EDT65.0022.7520.9022.90-5.60-19.75%23138.93%
ATVI220617C000700002021-07-27 11:27AM EDT70.0017.9517.9520.45-7.05-28.20%13342.30%
ATVI220617C000750002021-07-21 3:30PM EDT75.0019.9013.4516.200.00-12837.27%
ATVI220617C000800002021-07-27 3:09PM EDT80.0012.7211.8513.25-4.28-25.18%654336.15%
ATVI220617C000825002021-07-01 11:35AM EDT82.5016.7510.2511.850.00-11835.43%
ATVI220617C000850002021-07-27 2:52PM EDT85.0010.008.7010.25-3.60-26.47%196833.82%
ATVI220617C000875002021-07-27 11:49AM EDT87.508.357.809.20-4.15-33.20%2333.70%
ATVI220617C000900002021-07-27 3:59PM EDT90.008.007.608.00-2.45-23.44%1,55415232.84%
ATVI220617C000925002021-07-27 2:40PM EDT92.506.905.557.00-3.51-33.72%910732.34%
ATVI220617C000950002021-07-27 3:18PM EDT95.006.205.806.20-1.44-18.85%377832.22%
ATVI220617C000975002021-07-27 10:32AM EDT97.505.005.005.45-3.31-39.83%64732.01%
ATVI220617C001000002021-07-27 11:28AM EDT100.004.304.204.90-1.85-30.08%113532.24%
ATVI220617C001050002021-07-26 2:43PM EDT105.004.803.353.750.00-226431.88%
ATVI220617C001100002021-07-26 1:23PM EDT110.003.602.532.930.00-437631.94%
ATVI220617C001150002021-07-27 3:45PM EDT115.002.101.672.53-0.80-27.59%124133.14%
ATVI220617C001200002021-07-27 3:31PM EDT120.001.700.982.05-0.34-16.67%47933.50%
ATVI220617C001250002021-07-27 10:03AM EDT125.001.201.371.70-0.65-35.14%3022634.03%
ATVI220617C001300002021-07-13 12:02PM EDT130.001.480.901.720.00-37536.37%
ATVI220617C001350002021-07-27 1:20PM EDT135.000.910.611.18-0.07-7.14%621334.97%
ATVI220617C001400002021-06-30 3:39PM EDT140.001.330.451.400.00-132538.40%
ATVI220617C001450002021-07-23 9:30AM EDT145.000.230.331.630.00-515441.75%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI220617P000475002021-07-02 9:30AM EDT47.500.440.212.600.00-2658.07%
ATVI220617P000500002021-07-27 12:25PM EDT50.001.270.911.85+0.75+144.23%22348.38%
ATVI220617P000550002021-07-27 12:31PM EDT55.001.801.091.98+0.81+81.82%2442.31%
ATVI220617P000600002021-07-27 2:00PM EDT60.002.501.902.82+1.07+74.83%3511340.70%
ATVI220617P000650002021-07-27 2:23PM EDT65.003.352.483.55+1.45+76.32%1,51117237.55%
ATVI220617P000700002021-07-27 3:46PM EDT70.004.754.204.80+1.90+66.67%1169935.95%
ATVI220617P000750002021-07-27 3:57PM EDT75.006.286.206.35+2.53+67.47%4074134.42%
ATVI220617P000800002021-07-27 3:40PM EDT80.008.308.208.50+2.65+46.90%458233.84%
ATVI220617P000825002021-07-26 3:19PM EDT82.506.559.359.650.00-12433.34%
ATVI220617P000850002021-07-27 1:28PM EDT85.0010.6510.0511.20+3.00+39.22%166233.84%
ATVI220617P000875002021-07-27 1:24PM EDT87.5012.4211.6512.35+4.07+48.74%1314032.78%
ATVI220617P000900002021-07-27 1:28PM EDT90.0013.5012.9513.90+3.95+41.36%2257632.70%
ATVI220617P000925002021-07-27 1:24PM EDT92.5015.4815.0015.40+3.95+34.26%1229432.20%
ATVI220617P000950002021-07-27 2:44PM EDT95.0016.9016.6017.20+4.35+34.66%523132.40%
ATVI220617P000975002021-07-27 2:58PM EDT97.5018.5018.0519.20+4.60+33.09%62633.03%
ATVI220617P001000002021-07-27 3:16PM EDT100.0020.5519.7521.05+4.50+28.04%26732.95%
ATVI220617P001050002021-07-09 10:50AM EDT105.0017.9523.6025.300.00-111734.13%
ATVI220617P001100002021-07-26 10:44AM EDT110.0022.3526.6029.450.00-21834.29%
ATVI220617P001150002021-06-28 12:02PM EDT115.0024.3532.1033.950.00-1935.24%
ATVI220617P001200002021-07-20 12:42PM EDT120.0030.6036.8038.350.00-11735.26%
ATVI220617P001250002021-07-22 10:41AM EDT125.0036.1540.8543.150.00-12636.76%
ATVI220617P001450002021-07-07 11:22AM EDT145.0051.8560.1063.050.00--044.65%