Deutsche Märkte schließen in 4 Stunden 42 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,76+0,57 (+0,76%)
Börsenschluss: 04:00PM EST
77,99 +2,23 (+2,94%)
Vorbörslich: 06:45AM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230120C000300002022-07-21 2:21PM EST30.0049.1550.1052.500.00-219311.28%
ATVI230120C000325002021-12-17 1:30PM EST32.5030.2232.0037.000.00-1110.00%
ATVI230120C000350002021-12-31 1:37PM EST35.0033.0029.5034.200.00-3310.00%
ATVI230120C000375002022-01-05 2:16PM EST37.5030.1528.4031.60+0.20+0.67%1470.00%
ATVI230120C000400002022-08-08 11:23AM EST40.0041.3541.1042.900.00-3124244.68%
ATVI230120C000425002022-01-03 2:58PM EST42.5026.5024.1527.150.00-5380.00%
ATVI230120C000450002022-01-04 12:40PM EST45.0024.2021.6525.250.00-4800.00%
ATVI230120C000475002021-12-22 3:42PM EST47.5019.6020.0023.000.00-1440.00%
ATVI230120C000500002022-08-04 12:53PM EST50.0031.6630.5033.000.00-1329178.83%
ATVI230120C000525002022-01-05 9:57AM EST52.5018.5016.0019.45+0.20+1.09%1230.00%
ATVI230120C000550002022-08-11 9:41AM EST55.0026.5025.6028.00+1.50+6.00%1245153.27%
ATVI230120C000575002022-07-29 1:33PM EST57.5023.5023.1525.500.00-291141.16%
ATVI230120C000600002022-08-10 9:57AM EST60.0022.0020.8023.00+1.00+4.76%21,586130.05%
ATVI230120C000625002022-07-06 9:09AM EST62.5017.5918.2520.550.00-41,887118.27%
ATVI230120C000650002022-08-10 10:52AM EST65.0018.3016.4019.00+0.90+5.17%45,468115.48%
ATVI230120C000675002022-08-03 2:44PM EST67.5015.5014.0016.500.00-7653104.20%
ATVI230120C000700002022-08-10 1:48PM EST70.0013.1111.8014.00-0.39-2.89%509,33893.95%
ATVI230120C000725002022-08-02 8:39AM EST72.5011.0010.4012.250.00-117190.94%
ATVI230120C000750002022-08-11 11:20AM EST75.009.118.809.75+0.06+0.66%117,80382.68%
ATVI230120C000775002022-08-11 10:51AM EST77.507.706.658.150.00-71,68675.34%
ATVI230120C000800002022-08-11 12:56PM EST80.006.105.706.05+0.25+4.27%709,11370.28%
ATVI230120C000825002022-08-11 12:39PM EST82.504.524.505.00-0.31-6.42%75,96967.75%
ATVI230120C000850002022-08-11 12:56PM EST85.003.453.303.55+0.05+1.47%1313,74761.99%
ATVI230120C000875002022-08-11 1:35PM EST87.502.502.102.50+0.39+18.48%1053,60856.40%
ATVI230120C000900002022-08-11 12:56PM EST90.001.401.301.63+0.15+12.00%16313,56951.81%
ATVI230120C000925002022-08-11 1:09PM EST92.500.650.630.75+0.05+8.33%55,80045.85%
ATVI230120C000950002022-08-11 1:09PM EST95.000.150.140.19-0.01-6.25%25466,71236.52%
ATVI230120C000975002022-08-09 12:47PM EST97.500.080.100.210.00-21,65240.53%
ATVI230120C001000002022-08-09 10:52AM EST100.000.050.050.140.00-58,62340.72%
ATVI230120C001050002022-08-05 10:53AM EST105.000.100.000.100.00-216,31344.04%
ATVI230120C001100002022-08-11 8:36AM EST110.000.100.000.10+0.01+11.11%43,43649.22%
ATVI230120C001150002022-08-08 8:35AM EST115.000.120.000.060.00-41,59750.39%
ATVI230120C001200002022-07-07 8:30AM EST120.000.100.000.100.00-11,98553.52%
ATVI230120C001250002022-01-03 10:57AM EST125.000.850.570.000.00-144273.63%
ATVI230120C001300002022-07-25 1:58PM EST130.000.010.000.030.00-7244353.91%
ATVI230120C001350002022-07-15 1:16PM EST135.000.010.000.440.00-114679.10%
ATVI230120C001400002022-08-09 10:38AM EST140.000.010.000.050.00-11,18763.28%
ATVI230120C001450002021-11-22 9:30AM EST145.001.020.004.100.00-50123134.52%
ATVI230120C001500002022-07-15 1:17PM EST150.000.010.000.150.00-201,28878.52%
ATVI230120C001550002022-07-15 1:21PM EST155.000.010.000.070.00-32,02975.00%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230120P000300002022-08-10 1:18PM EST30.000.050.050.12-0.03-37.50%4465115.23%
ATVI230120P000325002022-08-02 9:39AM EST32.500.150.000.160.00-4111105.08%
ATVI230120P000350002022-08-09 12:52PM EST35.000.100.050.160.00-1453100.39%
ATVI230120P000375002022-08-11 10:48AM EST37.500.300.050.98+0.30-1323121.48%
ATVI230120P000400002022-08-11 10:48AM EST40.000.300.040.35+0.02+7.14%135293.16%
ATVI230120P000425002022-01-05 1:20PM EST42.501.500.723.30+0.06+4.17%1717146.68%
ATVI230120P000450002022-01-05 3:08PM EST45.002.011.762.70+0.20+11.05%4792,242139.99%
ATVI230120P000475002022-01-03 10:09AM EST47.502.432.432.940.00-5671137.65%
ATVI230120P000500002022-08-04 12:21PM EST50.000.250.180.900.00-12,17078.71%
ATVI230120P000525002022-07-18 1:14PM EST52.500.800.100.620.00-1011,13364.89%
ATVI230120P000550002022-08-11 10:17AM EST55.000.500.000.87-0.55-52.38%519,13460.55%
ATVI230120P000575002022-01-05 2:50PM EST57.505.255.205.65-0.05-0.94%1320133.01%
ATVI230120P000600002022-08-10 8:51AM EST60.000.750.551.50-0.03-3.85%135,00659.99%
ATVI230120P000625002022-07-20 10:01AM EST62.501.440.352.700.00-1198860.38%
ATVI230120P000650002022-08-11 10:17AM EST65.001.200.651.60-0.13-9.77%315,88553.22%
ATVI230120P000675002022-08-05 2:41PM EST67.501.261.003.150.00-4719,03050.78%
ATVI230120P000700002022-07-28 2:22PM EST70.001.850.603.500.00-45610,62857.08%
ATVI230120P000725002022-07-26 11:33AM EST72.502.700.753.950.00-1028651.20%
ATVI230120P000750002022-08-03 11:11AM EST75.002.102.004.500.00-382,23445.19%
ATVI230120P000775002022-08-04 8:41AM EST77.503.453.004.050.00-41,65828.30%
ATVI230120P000800002022-08-11 11:21AM EST80.003.923.354.60-0.48-10.91%44,15315.28%
ATVI230120P000825002022-08-03 12:37PM EST82.504.803.657.050.00-501,53219.73%
ATVI230120P000850002022-08-10 10:51AM EST85.006.876.308.35+0.52+8.19%106,2990.00%
ATVI230120P000875002022-08-08 1:17PM EST87.507.906.209.700.00-41,9370.00%
ATVI230120P000900002022-08-11 1:13PM EST90.009.979.0510.00+0.22+2.26%243,2720.00%
ATVI230120P000925002022-08-10 12:47PM EST92.5011.6010.5513.25-1.25-9.73%18570.00%
ATVI230120P000950002022-08-03 2:16PM EST95.0014.9013.0015.400.00-81,6460.00%
ATVI230120P000975002021-12-06 11:14AM EST97.5041.0530.6032.850.00-1600155.19%
ATVI230120P001000002021-11-29 10:18AM EST100.0041.0034.8535.650.00-3193170.09%
ATVI230120P001050002022-01-05 3:22PM EST105.0039.9537.9041.70-7.60-15.98%1150175.83%
ATVI230120P001100002021-11-19 1:07PM EST110.0048.0547.7052.000.00-646232.01%
ATVI230120P001150002021-11-19 1:07PM EST115.0052.8552.2057.000.00-1364238.31%
ATVI230120P001200002021-12-17 2:00PM EST120.0059.4852.5056.000.00-213196.07%
ATVI230120P001250002021-12-01 1:43PM EST125.0067.5557.5060.350.00-515200.24%
ATVI230120P001300002021-11-30 10:36AM EST130.0070.8563.0064.150.00-25203.69%
ATVI230120P001350002021-11-19 3:12PM EST135.0073.0572.1076.500.00-66264.82%
ATVI230120P001400002021-11-10 6:47AM EST140.0062.4080.1084.950.00-11301.00%
ATVI230120P001450002021-11-10 6:47AM EST145.0052.1585.0588.850.00--1301.71%
ATVI230120P001500002021-11-10 6:47AM EST150.0071.6889.7093.950.00-22306.27%
ATVI230120P001550002021-11-10 6:47AM EST155.0076.5395.4598.500.00--2313.11%