Deutsche Märkte öffnen in 35 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
78,70+0,62 (+0,79%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI220617C000400002021-09-22 11:11AM EDT40.0034.600.000.000.00-100.00%
ATVI220617C000425002021-08-25 5:28PM EDT42.5037.4531.9535.350.00--50.00%
ATVI220617C000450002021-08-25 5:28PM EDT45.0039.9030.6531.650.00-1960.00%
ATVI220617C000475002021-10-19 12:01PM EDT47.5030.300.000.000.00-100.00%
ATVI220617C000500002021-10-19 12:25PM EDT50.0027.950.000.000.00-500.00%
ATVI220617C000550002021-10-21 1:51PM EDT55.0024.400.000.000.00-100.00%
ATVI220617C000600002021-10-14 11:12AM EDT60.0019.200.000.000.00-200.00%
ATVI220617C000650002021-10-21 12:04PM EDT65.0015.850.000.000.00-200.00%
ATVI220617C000675002021-10-14 11:44AM EDT67.5013.520.000.000.00-500.00%
ATVI220617C000700002021-10-21 12:17PM EDT70.0012.200.000.000.00-100.00%
ATVI220617C000725002021-10-21 9:46AM EDT72.5010.300.000.000.00-100.00%
ATVI220617C000750002021-10-20 10:11AM EDT75.008.800.000.000.00-100.00%
ATVI220617C000775002021-10-21 11:02AM EDT77.507.850.000.000.00-500.00%
ATVI220617C000800002021-10-21 12:36PM EDT80.006.800.000.000.00-1000.78%
ATVI220617C000825002021-10-21 2:22PM EDT82.506.000.000.000.00-101.56%
ATVI220617C000850002021-10-21 3:23PM EDT85.005.150.000.000.00-503.13%
ATVI220617C000875002021-10-21 3:43PM EDT87.504.300.000.000.00-103.13%
ATVI220617C000900002021-10-21 3:43PM EDT90.003.620.000.000.00-5503.13%
ATVI220617C000925002021-10-21 2:17PM EDT92.502.940.000.000.00-106.25%
ATVI220617C000950002021-10-21 3:58PM EDT95.002.550.000.000.00-406.25%
ATVI220617C000975002021-10-18 11:34AM EDT97.501.590.000.000.00-506.25%
ATVI220617C001000002021-10-21 1:14PM EDT100.001.600.000.000.00-106.25%
ATVI220617C001050002021-10-20 2:51PM EDT105.001.140.000.000.00-206.25%
ATVI220617C001100002021-10-20 11:34AM EDT110.000.800.000.000.00-28606.25%
ATVI220617C001150002021-10-18 3:50PM EDT115.000.590.000.000.00-1012.50%
ATVI220617C001200002021-10-21 11:51AM EDT120.000.430.000.000.00-1012.50%
ATVI220617C001250002021-10-21 12:08PM EDT125.000.370.000.000.00-1012.50%
ATVI220617C001300002021-10-08 10:02AM EDT130.000.400.000.000.00-1012.50%
ATVI220617C001350002021-10-08 10:02AM EDT135.000.310.000.000.00-1012.50%
ATVI220617C001400002021-10-06 1:36PM EDT140.000.230.000.000.00-1012.50%
ATVI220617C001450002021-09-28 9:30AM EDT145.000.250.000.000.00-1012.50%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI220617P000375002021-10-05 9:30AM EDT37.500.460.000.000.00--025.00%
ATVI220617P000400002021-09-24 11:25AM EDT40.000.600.000.000.00-2012.50%
ATVI220617P000425002021-09-20 12:10AM EDT42.500.620.000.000.00--012.50%
ATVI220617P000450002021-10-06 3:54PM EDT45.000.790.000.000.00-2012.50%
ATVI220617P000475002021-10-18 10:23AM EDT47.500.770.000.000.00-3012.50%
ATVI220617P000500002021-10-12 12:24PM EDT50.000.860.000.000.00-5012.50%
ATVI220617P000550002021-10-21 2:38PM EDT55.001.300.000.000.00-2012.50%
ATVI220617P000600002021-10-21 10:20AM EDT60.002.060.000.000.00-806.25%
ATVI220617P000650002021-10-21 10:19AM EDT65.003.150.000.000.00-306.25%
ATVI220617P000675002021-10-21 2:54PM EDT67.503.500.000.000.00-403.13%
ATVI220617P000700002021-10-21 1:37PM EDT70.004.350.000.000.00-51203.13%
ATVI220617P000725002021-10-20 3:43PM EDT72.505.350.000.000.00-803.13%
ATVI220617P000750002021-10-20 3:38PM EDT75.006.400.000.000.00-701.56%
ATVI220617P000775002021-10-20 3:32PM EDT77.507.650.000.000.00-800.39%
ATVI220617P000800002021-10-21 2:37PM EDT80.008.300.000.000.00-100.00%
ATVI220617P000825002021-10-06 1:22PM EDT82.5011.600.000.000.00-200.00%
ATVI220617P000850002021-10-06 3:34PM EDT85.0013.300.000.000.00-200.00%
ATVI220617P000875002021-10-06 3:34PM EDT87.5015.050.000.000.00-200.00%
ATVI220617P000900002021-10-14 10:41AM EDT90.0016.500.000.000.00-500.00%
ATVI220617P000925002021-10-18 3:09PM EDT92.5018.780.000.000.00-100.00%
ATVI220617P000950002021-10-11 2:16PM EDT95.0020.400.000.000.00-100.00%
ATVI220617P000975002021-10-04 10:58AM EDT97.5022.900.000.000.00-100.00%
ATVI220617P001000002021-10-12 3:43PM EDT100.0026.650.000.000.00-300.00%
ATVI220617P001050002021-10-12 12:55PM EDT105.0031.050.000.000.00-500.00%
ATVI220617P001100002021-09-10 2:06PM EDT110.0031.0032.9034.400.00-8911644.26%
ATVI220617P001150002021-10-05 3:23PM EDT115.0038.940.000.000.00-500.00%
ATVI220617P001200002021-10-13 10:40AM EDT120.0044.700.000.000.00-200.00%
ATVI220617P001250002021-10-05 3:23PM EDT125.0048.590.000.000.00-700.00%
ATVI220617P001300002021-08-27 11:46AM EDT130.0048.5049.9553.550.00-11851.16%
ATVI220617P001450002021-10-13 10:41AM EDT145.0069.350.000.000.00-200.00%