Deutsche Märkte schließen in 5 Stunden 33 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
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230120C000375002021-03-04 2:58PM EDT37.5053.0056.0060.900.00-52159.96%
ATVI230120C000400002021-05-07 1:38PM EDT40.0056.190.000.000.00-600.00%
ATVI230120C000425002020-12-24 12:16PM EDT42.5050.5051.0555.350.00-1251.28%
ATVI230120C000450002021-03-04 3:39PM EDT45.0048.2049.0054.000.00-3952.83%
ATVI230120C000475002021-04-09 1:58PM EDT47.5048.7546.0050.800.00-152058.51%
ATVI230120C000500002021-04-15 12:34PM EDT50.0048.9042.5046.750.00-23247.88%
ATVI230120C000550002021-05-04 1:22PM EDT55.0040.730.000.000.00-100.00%
ATVI230120C000600002021-05-13 1:05PM EDT60.0036.250.000.000.00-100.00%
ATVI230120C000650002021-05-10 11:21AM EDT65.0034.090.000.000.00-100.00%
ATVI230120C000675002021-05-05 10:50AM EDT67.5029.400.000.000.00-100.00%
ATVI230120C000700002021-05-14 3:13PM EDT70.0028.730.000.000.00-800.00%
ATVI230120C000725002021-04-22 3:21PM EDT72.5028.500.000.000.00-100.00%
ATVI230120C000750002021-05-06 11:09AM EDT75.0024.000.000.000.00-600.00%
ATVI230120C000775002021-03-25 12:27PM EDT77.5022.4023.4524.900.00-158335.97%
ATVI230120C000800002021-05-10 1:02PM EDT80.0022.740.000.000.00-800.00%
ATVI230120C000825002021-05-03 9:30AM EDT82.5019.600.000.000.00-900.00%
ATVI230120C000850002021-05-07 2:46PM EDT85.0020.000.000.000.00-100.00%
ATVI230120C000875002021-05-11 2:08PM EDT87.5019.100.000.000.00-400.00%
ATVI230120C000900002021-05-11 10:02AM EDT90.0016.200.000.000.00-100.00%
ATVI230120C000925002021-05-14 1:32PM EDT92.5015.150.000.000.00-1500.00%
ATVI230120C000950002021-05-14 11:35AM EDT95.0014.190.000.000.00-200.39%
ATVI230120C000975002021-05-06 11:40AM EDT97.5012.700.000.000.00-100.78%
ATVI230120C001000002021-05-12 1:53PM EDT100.0012.100.000.000.00-201.56%
ATVI230120C001050002021-05-13 10:52AM EDT105.0010.550.000.000.00-401.56%
ATVI230120C001100002021-05-13 10:25AM EDT110.008.800.000.000.00-303.13%
ATVI230120C001150002021-05-12 12:25PM EDT115.007.480.000.000.00-1803.13%
ATVI230120C001200002021-05-13 1:44PM EDT120.006.250.000.000.00-103.13%
ATVI230120C001250002021-05-12 1:53PM EDT125.005.400.000.000.00-706.25%
ATVI230120C001300002021-05-10 12:54PM EDT130.004.280.000.000.00-106.25%
ATVI230120C001350002021-05-12 12:25PM EDT135.003.950.000.000.00-406.25%
ATVI230120C001400002021-05-14 2:49PM EDT140.002.900.000.000.00-106.25%
ATVI230120C001450002021-05-10 2:15PM EDT145.002.840.000.000.00-3406.25%
ATVI230120C001500002021-05-14 3:25PM EDT150.001.950.000.000.00-206.25%
ATVI230120C001550002021-05-14 3:50PM EDT155.001.750.000.000.00-306.25%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230120P000375002021-05-03 10:29AM EDT37.500.510.000.000.00-5012.50%
ATVI230120P000400002021-05-13 1:45PM EDT40.000.670.000.000.00-2012.50%
ATVI230120P000425002021-05-07 2:52PM EDT42.500.700.000.000.00-2012.50%
ATVI230120P000450002021-05-10 1:47PM EDT45.000.970.000.000.00-4012.50%
ATVI230120P000475002021-05-11 11:39AM EDT47.500.950.000.000.00-2012.50%
ATVI230120P000500002021-05-06 3:11PM EDT50.001.370.000.000.00-2012.50%
ATVI230120P000550002021-05-13 12:09PM EDT55.001.800.000.000.00-106.25%
ATVI230120P000600002021-05-07 12:17PM EDT60.002.310.000.000.00-1006.25%
ATVI230120P000650002021-05-04 1:32PM EDT65.003.350.000.000.00-106.25%
ATVI230120P000675002021-05-05 9:45AM EDT67.504.050.000.000.00-206.25%
ATVI230120P000700002021-05-07 10:44AM EDT70.004.450.000.000.00-106.25%
ATVI230120P000725002021-05-12 1:04PM EDT72.505.620.000.000.00-103.13%
ATVI230120P000750002021-05-04 10:51AM EDT75.007.200.000.000.00-103.13%
ATVI230120P000775002021-03-26 12:28PM EDT77.509.007.658.350.00-778734.23%
ATVI230120P000800002021-05-12 3:25PM EDT80.008.350.000.000.00-103.13%
ATVI230120P000825002021-05-11 2:59PM EDT82.508.350.000.000.00-201.56%
ATVI230120P000850002021-05-12 10:56AM EDT85.0010.070.000.000.00-201.56%
ATVI230120P000875002021-05-06 3:38PM EDT87.5011.350.000.000.00-1501.56%
ATVI230120P000900002021-05-14 3:44PM EDT90.0012.140.000.000.00-2400.78%
ATVI230120P000925002021-05-10 2:29PM EDT92.5013.600.000.000.00-100.20%
ATVI230120P000950002021-05-14 3:41PM EDT95.0014.800.000.000.00-1100.00%
ATVI230120P000975002021-04-28 2:37PM EDT97.5018.160.000.000.00-4700.00%
ATVI230120P001000002021-04-15 1:51PM EDT100.0017.3717.5519.250.00-120731.64%
ATVI230120P001050002021-05-14 11:01AM EDT105.0020.850.000.000.00-100.00%
ATVI230120P001100002020-10-19 4:10PM EDT110.0036.7838.5040.500.00--059.49%
ATVI230120P001200002021-01-20 10:30AM EDT120.0034.6129.5530.400.00-1023.69%
ATVI230120P001250002021-05-14 3:41PM EDT125.0035.700.000.000.00-600.00%
ATVI230120P001350002020-12-29 1:56PM EDT135.0048.8548.7551.800.00--244.83%
ATVI230120P001400002021-02-16 1:10AM EDT140.0043.860.000.000.00--00.00%
ATVI230120P001450002021-04-27 9:44AM EDT145.0052.150.000.000.00--00.00%