Deutsche Märkte schließen in 7 Stunden 38 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
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI221216C000400002021-10-22 1:44PM EDT40.0040.500.000.000.00-100.00%
ATVI221216C000500002021-10-22 11:07AM EDT50.0031.000.000.000.00-300.00%
ATVI221216C000550002021-10-19 10:56AM EDT55.0024.390.000.000.00-200.00%
ATVI221216C000600002021-10-26 10:49AM EDT60.0025.000.000.000.00-100.00%
ATVI221216C000650002021-10-18 9:38AM EDT65.0016.150.000.000.00-100.00%
ATVI221216C000700002021-10-26 12:58PM EDT70.0017.000.000.000.00-100.00%
ATVI221216C000725002021-10-18 10:17AM EDT72.5011.750.000.000.00-100.00%
ATVI221216C000750002021-10-12 3:54PM EDT75.0010.300.000.000.00-400.00%
ATVI221216C000775002021-10-22 11:29AM EDT77.5011.750.000.000.00-100.00%
ATVI221216C000800002021-10-25 2:40PM EDT80.0011.200.000.000.00-100.00%
ATVI221216C000825002021-10-25 12:51PM EDT82.5010.180.000.000.00-3300.39%
ATVI221216C000850002021-10-26 10:56AM EDT85.009.650.000.000.00-301.56%
ATVI221216C000875002021-10-25 3:24PM EDT87.507.920.000.000.00-101.56%
ATVI221216C000900002021-10-25 12:51PM EDT90.007.430.000.000.00-103.13%
ATVI221216C000950002021-10-22 11:52AM EDT95.005.130.000.000.00-203.13%
ATVI221216C001000002021-10-26 3:22PM EDT100.004.440.000.000.00-10603.13%
ATVI221216C001050002021-09-24 2:29PM EDT105.002.811.773.600.00-303030.71%
ATVI221216C001100002021-09-24 2:30PM EDT110.002.181.202.920.00-202030.99%
ATVI221216C001150002021-09-30 10:41AM EDT115.002.300.000.000.00-106.25%
ATVI221216C001200002021-10-21 1:43PM EDT120.001.230.000.000.00-1006.25%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI221216P000375002021-10-08 9:36AM EDT37.500.690.000.000.00-10012.50%
ATVI221216P000400002021-10-25 10:31AM EDT40.000.750.000.000.00-4012.50%
ATVI221216P000450002021-09-21 2:17PM EDT45.001.670.061.400.00-34443.82%
ATVI221216P000475002021-10-01 2:34PM EDT47.501.580.000.000.00-70012.50%
ATVI221216P000500002021-10-12 11:06AM EDT50.001.970.000.000.00-4012.50%
ATVI221216P000550002021-10-14 9:43AM EDT55.002.540.000.000.00-4206.25%
ATVI221216P000600002021-10-13 9:42AM EDT60.004.100.000.000.00-3006.25%
ATVI221216P000650002021-10-21 3:19PM EDT65.004.750.000.000.00-106.25%
ATVI221216P000675002021-10-22 10:55AM EDT67.505.250.000.000.00-1603.13%
ATVI221216P000700002021-10-25 1:23PM EDT70.005.690.000.000.00-203.13%
ATVI221216P000725002021-10-26 1:36PM EDT72.506.700.000.000.00-1103.13%
ATVI221216P000750002021-10-26 12:04PM EDT75.007.700.000.000.00-301.56%
ATVI221216P000775002021-10-25 3:24PM EDT77.508.420.000.000.00-100.78%
ATVI221216P000800002021-10-12 11:06AM EDT80.0012.950.000.000.00-400.20%
ATVI221216P000825002021-09-29 9:55AM EDT82.5013.600.000.000.00-4900.00%
ATVI221216P000850002021-10-26 2:13PM EDT85.0013.150.000.000.00-4300.00%
ATVI221216P000900002021-09-28 11:28AM EDT90.0019.600.000.000.00-100.00%
ATVI221216P000950002021-10-22 11:03AM EDT95.0020.150.000.000.00-1000.00%