Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
83,81-1,01 (-1,20%)
Ab 2:38PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230120C000375002021-07-28 3:59PM EDT37.5048.3046.3048.050.00-12452.66%
ATVI230120C000400002021-06-30 1:32PM EDT40.0051.9044.4545.400.00-13147.84%
ATVI230120C000425002021-06-11 12:39PM EDT42.5056.3348.6052.800.00-1387.77%
ATVI230120C000450002021-07-09 9:30AM EDT45.0041.7540.4040.900.00-11744.92%
ATVI230120C000475002021-06-14 12:51PM EDT47.5052.3043.6547.700.00-22177.20%
ATVI230120C000500002021-07-27 3:06PM EDT50.0036.5035.8536.550.00-95942.48%
ATVI230120C000550002021-07-28 11:32AM EDT55.0034.2030.9032.350.00-27640.28%
ATVI230120C000600002021-07-29 2:17PM EDT60.0028.1527.0028.50-1.35-4.58%227638.94%
ATVI230120C000650002021-07-28 1:16PM EDT65.0025.8023.0524.700.00-15337.09%
ATVI230120C000675002021-07-27 2:16PM EDT67.5023.2022.3022.950.00-62436.42%
ATVI230120C000700002021-07-29 1:02PM EDT70.0020.3020.5021.20-2.70-11.74%341435.59%
ATVI230120C000725002021-07-27 2:36PM EDT72.5019.7218.8019.600.00-22735.04%
ATVI230120C000750002021-07-29 11:57AM EDT75.0017.9817.6518.05+0.11+0.62%516734.45%
ATVI230120C000775002021-07-29 12:33PM EDT77.5016.4016.0516.60+0.80+5.13%19333.96%
ATVI230120C000800002021-07-29 9:30AM EDT80.0015.4014.9515.30-1.00-6.10%353033.69%
ATVI230120C000825002021-07-29 10:24AM EDT82.5013.4413.6014.00-2.44-15.37%228533.23%
ATVI230120C000850002021-07-29 1:04PM EDT85.0012.8312.3512.75-0.32-2.43%1819032.74%
ATVI230120C000875002021-07-28 12:50PM EDT87.5012.7011.2011.700.00-33332.58%
ATVI230120C000900002021-07-29 11:59AM EDT90.0010.6510.2010.70-0.85-7.39%283132.37%
ATVI230120C000925002021-07-29 12:58PM EDT92.509.509.109.70-0.75-7.32%518232.00%
ATVI230120C000950002021-07-29 10:00AM EDT95.008.758.508.85-0.40-4.37%51,51531.84%
ATVI230120C000975002021-07-27 12:20PM EDT97.506.957.608.050.00-37631.66%
ATVI230120C001000002021-07-29 1:59PM EDT100.007.227.007.30-0.49-6.36%61,07931.46%
ATVI230120C001050002021-07-27 3:08PM EDT105.006.005.856.100.00-3009,90531.42%
ATVI230120C001100002021-07-29 9:33AM EDT110.004.524.405.00-1.48-24.67%112,00731.14%
ATVI230120C001150002021-07-29 1:19PM EDT115.003.973.754.15-0.43-9.77%11,07631.10%
ATVI230120C001200002021-07-29 1:19PM EDT120.003.363.103.45-0.24-6.67%856731.09%
ATVI230120C001250002021-07-22 9:32AM EDT125.003.002.572.840.00-110131.00%
ATVI230120C001300002021-07-29 12:30PM EDT130.002.402.122.37-0.10-4.00%511931.06%
ATVI230120C001350002021-07-28 9:30AM EDT135.001.611.742.07-0.44-21.46%14231.51%
ATVI230120C001400002021-07-29 1:19PM EDT140.001.331.371.80-0.41-23.56%226331.86%
ATVI230120C001450002021-07-22 9:38AM EDT145.001.451.181.490.00-14831.79%
ATVI230120C001500002021-07-28 1:34PM EDT150.001.101.011.270.00-1014031.94%
ATVI230120C001550002021-07-29 1:34PM EDT155.001.000.951.08-0.01-0.99%281,09932.06%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230120P000375002021-07-27 1:26PM EDT37.500.600.060.980.00-1745.42%
ATVI230120P000400002021-07-29 10:13AM EDT40.000.970.381.30+0.09+10.23%22845.34%
ATVI230120P000425002021-07-27 10:40AM EDT42.500.990.631.480.00-21043.68%
ATVI230120P000450002021-07-29 10:13AM EDT45.001.021.201.33-0.36-26.09%21,12239.45%
ATVI230120P000475002021-07-21 10:33AM EDT47.500.821.411.790.00-211439.87%
ATVI230120P000500002021-07-27 11:13AM EDT50.002.081.601.900.00-87137.67%
ATVI230120P000550002021-07-29 10:55AM EDT55.002.502.552.72-0.26-9.42%22,53336.45%
ATVI230120P000600002021-07-27 1:12PM EDT60.004.003.503.750.00-61,23535.27%
ATVI230120P000650002021-07-27 12:19PM EDT65.005.004.755.00-0.20-3.85%11,05134.08%
ATVI230120P000675002021-07-27 3:08PM EDT67.505.705.505.800.00-535533.77%
ATVI230120P000700002021-07-29 2:21PM EDT70.006.506.356.50+0.25+4.00%13231032.92%
ATVI230120P000725002021-07-21 3:19PM EDT72.505.207.207.450.00-113432.64%
ATVI230120P000750002021-07-29 12:00PM EDT75.008.358.208.45-0.15-1.76%1137532.29%
ATVI230120P000775002021-07-29 10:11AM EDT77.509.559.259.50+3.33+53.54%779031.88%
ATVI230120P000800002021-07-29 12:04PM EDT80.0010.4510.4010.70-0.63-5.69%202,48831.67%
ATVI230120P000825002021-07-29 12:07PM EDT82.5011.6511.4511.90+2.75+30.90%20972631.26%
ATVI230120P000850002021-07-29 12:25PM EDT85.0012.9012.8513.15+0.35+2.79%45,23730.80%
ATVI230120P000875002021-07-29 1:26PM EDT87.5014.3214.2514.55+3.22+29.01%51,43230.52%
ATVI230120P000900002021-07-21 3:02PM EDT90.0012.2015.7516.050.00-13,43830.32%
ATVI230120P000925002021-07-29 1:26PM EDT92.5017.3017.3017.60+4.30+33.08%523230.07%
ATVI230120P000950002021-07-07 3:55PM EDT95.0013.9518.9019.200.00-5474829.78%
ATVI230120P000975002021-07-13 3:55PM EDT97.5016.5020.6020.900.00-2518329.57%
ATVI230120P001000002021-07-21 11:35AM EDT100.0018.0922.3022.600.00-119229.20%
ATVI230120P001050002021-07-01 10:51AM EDT105.0020.2025.8026.550.00-214029.46%
ATVI230120P001100002020-10-19 4:10PM EDT110.0036.7838.5040.500.00--052.60%
ATVI230120P001150002021-06-02 12:00PM EDT115.0025.5525.8527.900.00--150.00%
ATVI230120P001200002021-07-27 10:20AM EDT120.0037.5538.1038.900.00-2128.62%
ATVI230120P001250002021-05-14 3:41PM EDT125.0035.7029.5534.000.00-660.00%
ATVI230120P001350002020-12-29 1:56PM EDT135.0048.8548.7551.800.00--223.69%
ATVI230120P001400002021-07-28 2:57PM EDT140.0055.0956.7557.300.00-2228.39%
ATVI230120P001450002021-04-27 9:44AM EDT145.0052.1549.4050.950.00--10.00%