Deutsche Märkte öffnen in 3 Stunden 34 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
76,400,00 (0,00%)
Börsenschluss: 4:00PM EDT
76,10 -0,30 (-0,39%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230120C000375002021-09-21 12:52PM EDT37.5037.0037.9041.250.00-12958.09%
ATVI230120C000400002021-10-11 9:40AM EDT40.0038.2035.4539.150.00-25056.74%
ATVI230120C000425002021-09-23 1:01PM EDT42.5033.8032.8537.200.00-3756.14%
ATVI230120C000450002021-10-12 11:11AM EDT45.0032.5030.6534.550.00-33351.07%
ATVI230120C000475002021-08-31 10:42AM EDT47.5036.8030.5035.500.00-152252.47%
ATVI230120C000500002021-10-15 10:47AM EDT50.0028.5526.5529.15-0.35-1.21%122241.28%
ATVI230120C000550002021-10-01 12:53PM EDT55.0026.4522.7524.950.00-513038.46%
ATVI230120C000600002021-10-18 2:15PM EDT60.0020.6018.9522.35-0.65-3.06%413341.43%
ATVI230120C000650002021-10-13 10:53AM EDT65.0016.6515.0517.500.00-18834.61%
ATVI230120C000675002021-10-18 10:42AM EDT67.5014.9013.8016.25-2.90-16.29%13935.19%
ATVI230120C000700002021-10-18 10:16AM EDT70.0014.0012.1015.900.00-31,09238.29%
ATVI230120C000725002021-10-13 1:49PM EDT72.5012.3011.7513.300.00-113033.95%
ATVI230120C000750002021-10-18 3:13PM EDT75.0011.4510.5011.90-0.10-0.87%2745433.21%
ATVI230120C000775002021-10-18 1:34PM EDT77.5010.559.4010.80-0.45-4.09%255933.12%
ATVI230120C000800002021-10-18 2:10PM EDT80.009.258.209.45-0.05-0.54%2622,25732.06%
ATVI230120C000825002021-10-18 2:58PM EDT82.507.806.808.65-0.43-5.22%363032.37%
ATVI230120C000850002021-10-18 2:56PM EDT85.007.206.307.65+0.20+2.86%750331.87%
ATVI230120C000875002021-10-18 11:07AM EDT87.506.256.156.90-0.24-3.70%2039031.89%
ATVI230120C000900002021-10-18 2:57PM EDT90.005.855.255.95+0.05+0.86%71,68631.09%
ATVI230120C000925002021-10-13 3:44PM EDT92.505.004.006.150.00-5050533.63%
ATVI230120C000950002021-10-18 2:58PM EDT95.004.404.055.600.00-42,54633.73%
ATVI230120C000975002021-10-18 11:27AM EDT97.503.953.154.35-1.20-23.30%121131.36%
ATVI230120C001000002021-10-18 10:43AM EDT100.003.353.353.85-0.40-10.67%232,18331.21%
ATVI230120C001050002021-10-18 3:49PM EDT105.002.852.402.95-0.30-9.52%61014,06130.74%
ATVI230120C001100002021-10-18 2:00PM EDT110.002.252.012.51-0.01-0.44%102,25331.48%
ATVI230120C001150002021-10-18 11:07AM EDT115.001.721.362.09-0.18-9.47%41,06531.90%
ATVI230120C001200002021-10-13 10:21AM EDT120.001.450.921.620.00-51,05631.63%
ATVI230120C001250002021-10-18 11:35AM EDT125.001.180.901.38-0.07-5.60%121232.17%
ATVI230120C001300002021-10-18 11:42AM EDT130.000.980.701.24-0.26-20.97%244033.05%
ATVI230120C001350002021-10-18 10:24AM EDT135.000.700.501.00-0.14-16.67%210433.02%
ATVI230120C001400002021-10-15 10:16AM EDT140.000.660.400.87-0.03-4.35%172233.52%
ATVI230120C001450002021-09-27 1:02PM EDT145.000.620.400.750.00-18233.91%
ATVI230120C001500002021-10-13 3:43PM EDT150.000.400.300.75-0.04-9.09%123635.24%
ATVI230120C001550002021-10-18 10:52AM EDT155.000.470.300.65+0.07+17.50%11,51535.55%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230120P000375002021-10-18 2:53PM EDT37.500.640.321.00-0.25-28.09%113345.63%
ATVI230120P000400002021-10-12 12:18PM EDT40.001.010.501.790.00-14449.44%
ATVI230120P000425002021-09-24 2:13PM EDT42.501.320.551.350.00-13142.04%
ATVI230120P000450002021-10-13 10:34AM EDT45.001.460.701.670.00-801,21641.22%
ATVI230120P000475002021-09-29 2:15PM EDT47.501.870.931.890.00-1516839.43%
ATVI230120P000500002021-10-18 12:14PM EDT50.001.981.052.39-0.10-4.81%15016939.23%
ATVI230120P000550002021-10-18 11:49AM EDT55.002.802.533.05-0.32-10.26%105,24536.10%
ATVI230120P000600002021-10-18 1:32PM EDT60.004.003.454.35-0.10-2.44%2132,46335.12%
ATVI230120P000650002021-10-18 3:36PM EDT65.005.555.055.90-0.06-1.07%1231,88333.94%
ATVI230120P000675002021-10-18 1:32PM EDT67.506.405.357.40-0.26-3.90%31,57535.38%
ATVI230120P000700002021-10-18 1:30PM EDT70.007.456.708.15-0.25-3.25%25,58934.00%
ATVI230120P000725002021-10-18 1:33PM EDT72.508.557.458.95+0.20+2.40%219232.59%
ATVI230120P000750002021-10-18 2:26PM EDT75.009.858.4510.30-0.05-0.51%362732.64%
ATVI230120P000775002021-10-18 1:31PM EDT77.5011.049.8511.50-0.26-2.30%41,57431.97%
ATVI230120P000800002021-10-18 3:17PM EDT80.0012.3512.0512.80-0.95-7.14%112,79831.35%
ATVI230120P000825002021-10-08 3:27PM EDT82.5013.9512.6514.550.00-21,17431.82%
ATVI230120P000850002021-10-12 3:29PM EDT85.0016.9814.3516.000.00-2,0244,79731.17%
ATVI230120P000875002021-10-06 3:29PM EDT87.5017.5516.1517.700.00-801,86431.03%
ATVI230120P000900002021-10-13 10:09AM EDT90.0019.8517.2519.700.00-313,12631.59%
ATVI230120P000925002021-10-07 3:11PM EDT92.5020.9019.2521.300.00-1060430.71%
ATVI230120P000950002021-10-18 1:52PM EDT95.0022.9021.1523.15-2.69-10.51%12,16030.41%
ATVI230120P000975002021-10-18 11:48AM EDT97.5024.7023.0025.200.00-1559330.56%
ATVI230120P001000002021-10-07 3:11PM EDT100.0026.7025.0528.000.00-218833.14%
ATVI230120P001050002021-09-28 3:00PM EDT105.0031.2029.4531.450.00-215030.40%
ATVI230120P001100002021-09-28 3:01PM EDT110.0035.5033.9035.900.00-34230.64%
ATVI230120P001150002021-10-07 2:31PM EDT115.0039.3038.6040.450.00-25830.82%
ATVI230120P001200002021-10-07 2:43PM EDT120.0043.9543.0545.100.00-3831.06%
ATVI230120P001250002021-09-09 10:56AM EDT125.0047.6546.0049.000.00-1724.81%
ATVI230120P001300002021-09-23 10:40AM EDT130.0055.5552.1055.800.00-2338.44%
ATVI230120P001350002021-08-25 5:28PM EDT135.0048.8558.2061.650.00--244.17%
ATVI230120P001400002021-09-09 11:24AM EDT140.0062.4060.5064.350.00-1132.68%
ATVI230120P001450002021-08-25 5:28PM EDT145.0052.1568.2571.650.00--147.57%
ATVI230120P001500002021-08-25 5:28PM EDT150.0071.6872.6576.500.00-2248.44%
ATVI230120P001550002021-08-25 5:28PM EDT155.0076.5377.9081.550.00--250.17%