Deutsche Märkte schließen in 7 Stunden 6 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
79,97-1,38 (-1,70%)
Börsenschluss: 04:00PM EST
79,46 -0,51 (-0,64%)
Vorbörslich: 04:24AM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230120C000300002022-01-24 9:42AM EST30.0051.200.000.000.00-100.00%
ATVI230120C000325002022-01-21 11:04AM EST32.5049.050.000.000.00-500.00%
ATVI230120C000350002022-01-21 2:13PM EST35.0046.100.000.000.00-300.00%
ATVI230120C000375002022-01-24 12:14PM EST37.5042.100.000.000.00-100.00%
ATVI230120C000400002022-01-21 3:25PM EST40.0040.400.000.000.00-100.00%
ATVI230120C000425002022-01-21 12:47PM EST42.5038.950.000.000.00-100.00%
ATVI230120C000450002022-01-20 10:23AM EST45.0038.500.000.000.00-100.00%
ATVI230120C000475002022-01-20 3:24PM EST47.5035.250.000.000.00-100.00%
ATVI230120C000500002022-01-24 11:03AM EST50.0031.580.000.000.00-400.00%
ATVI230120C000525002022-01-19 2:08PM EST52.5030.350.000.000.00-100.00%
ATVI230120C000550002022-01-24 3:10PM EST55.0027.000.000.000.00-400.00%
ATVI230120C000575002022-01-21 2:11PM EST57.5025.500.000.000.00-500.00%
ATVI230120C000600002022-01-24 12:54PM EST60.0022.650.000.000.00-1500.00%
ATVI230120C000625002022-01-24 12:11PM EST62.5019.870.000.000.00-200.00%
ATVI230120C000650002022-01-24 10:38AM EST65.0018.250.000.000.00-2100.00%
ATVI230120C000675002022-01-24 1:48PM EST67.5015.480.000.000.00-800.00%
ATVI230120C000700002022-01-24 1:53PM EST70.0013.200.000.000.00-800.00%
ATVI230120C000725002022-01-24 11:52AM EST72.5011.400.000.000.00-1400.00%
ATVI230120C000750002022-01-24 9:46AM EST75.0010.380.000.000.00-500.00%
ATVI230120C000775002022-01-24 3:43PM EST77.508.700.000.000.00-400.00%
ATVI230120C000800002022-01-24 3:30PM EST80.007.000.000.000.00-1,02300.01%
ATVI230120C000825002022-01-24 2:26PM EST82.505.700.000.000.00-28500.78%
ATVI230120C000850002022-01-24 3:32PM EST85.004.100.000.000.00-1,02901.56%
ATVI230120C000875002022-01-24 1:30PM EST87.503.110.000.000.00-401.56%
ATVI230120C000900002022-01-24 3:49PM EST90.002.660.000.000.00-1,34203.13%
ATVI230120C000925002022-01-24 3:49PM EST92.502.010.000.000.00-15503.13%
ATVI230120C000950002022-01-24 3:46PM EST95.001.200.000.000.00-62303.13%
ATVI230120C000975002022-01-24 3:51PM EST97.501.050.000.000.00-6003.13%
ATVI230120C001000002022-01-24 3:15PM EST100.000.750.000.000.00-12806.25%
ATVI230120C001050002022-01-24 3:15PM EST105.000.420.000.000.00-2,00106.25%
ATVI230120C001100002022-01-24 12:19PM EST110.000.280.000.000.00-506.25%
ATVI230120C001150002022-01-24 12:23PM EST115.000.200.000.000.00-1806.25%
ATVI230120C001200002022-01-24 2:20PM EST120.000.200.000.000.00-506.25%
ATVI230120C001250002022-01-24 11:00AM EST125.000.150.000.000.00-1012.50%
ATVI230120C001300002022-01-24 3:43PM EST130.000.240.000.000.00-1012.50%
ATVI230120C001350002022-01-18 10:10AM EST135.000.330.000.000.00-24012.50%
ATVI230120C001400002022-01-19 1:01PM EST140.000.010.000.000.00-1012.50%
ATVI230120C001450002021-11-22 9:30AM EST145.001.020.061.170.00-5012339.40%
ATVI230120C001500002022-01-19 2:17PM EST150.000.800.000.000.00-1012.50%
ATVI230120C001550002022-01-24 1:36PM EST155.000.060.000.000.00-19012.50%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230120P000300002022-01-24 2:29PM EST30.000.350.000.000.00-16025.00%
ATVI230120P000325002022-01-24 2:27PM EST32.500.400.000.000.00-12025.00%
ATVI230120P000350002022-01-24 2:28PM EST35.000.400.000.000.00-10012.50%
ATVI230120P000375002022-01-24 2:45PM EST37.500.500.000.000.00-4012.50%
ATVI230120P000400002022-01-24 12:58PM EST40.000.500.000.000.00-5012.50%
ATVI230120P000425002022-01-21 12:38PM EST42.501.000.000.000.00-20012.50%
ATVI230120P000450002022-01-24 12:13PM EST45.001.200.000.000.00-60012.50%
ATVI230120P000475002022-01-24 2:23PM EST47.501.450.000.000.00-21012.50%
ATVI230120P000500002022-01-24 10:16AM EST50.001.380.000.000.00-70012.50%
ATVI230120P000525002022-01-21 12:25PM EST52.501.400.000.000.00-12012.50%
ATVI230120P000550002022-01-24 1:30PM EST55.001.600.000.000.00-106.25%
ATVI230120P000575002022-01-21 3:42PM EST57.501.900.000.000.00-7406.25%
ATVI230120P000600002022-01-24 3:42PM EST60.002.050.000.000.00-6306.25%
ATVI230120P000625002022-01-24 1:00PM EST62.502.000.000.000.00-206.25%
ATVI230120P000650002022-01-24 1:44PM EST65.002.750.000.000.00-11606.25%
ATVI230120P000675002022-01-21 2:55PM EST67.502.850.000.000.00-2403.13%
ATVI230120P000700002022-01-24 1:30PM EST70.003.500.000.000.00-1003.13%
ATVI230120P000725002022-01-24 11:16AM EST72.503.910.000.000.00-103.13%
ATVI230120P000750002022-01-21 2:05PM EST75.007.000.000.000.00-501.56%
ATVI230120P000775002022-01-24 2:45PM EST77.505.200.000.000.00-200.78%
ATVI230120P000800002022-01-24 3:47PM EST80.006.280.000.000.00-17400.00%
ATVI230120P000825002022-01-24 11:35AM EST82.507.800.000.000.00-100.00%
ATVI230120P000850002022-01-24 3:55PM EST85.009.010.000.000.00-4900.00%
ATVI230120P000875002022-01-24 3:55PM EST87.5010.520.000.000.00-4900.00%
ATVI230120P000900002022-01-24 3:44PM EST90.0012.180.000.000.00-1500.00%
ATVI230120P000925002022-01-24 1:27PM EST92.5014.200.000.000.00-400.00%
ATVI230120P000950002022-01-24 3:44PM EST95.0015.480.000.000.00-8300.00%
ATVI230120P000975002021-12-06 11:14AM EST97.5041.0530.6032.850.00-160063.32%
ATVI230120P001000002022-01-24 10:21AM EST100.0020.200.000.000.00-100.00%
ATVI230120P001050002022-01-18 12:17PM EST105.0022.500.000.000.00-1000.00%
ATVI230120P001100002021-11-19 1:07PM EST110.0048.0547.7052.000.00-64690.38%
ATVI230120P001150002021-11-19 1:07PM EST115.0052.8552.2057.000.00-136492.80%
ATVI230120P001200002021-12-17 2:00PM EST120.0059.4836.5040.500.00-21324.60%
ATVI230120P001250002021-12-01 1:43PM EST125.0067.5557.5060.350.00-51580.66%
ATVI230120P001300002022-01-18 1:18PM EST130.0049.000.000.000.00-100.00%
ATVI230120P001350002022-01-20 9:43AM EST135.0053.000.000.000.00-100.00%
ATVI230120P001400002021-11-10 6:47AM EST140.0062.4079.7084.000.00-11113.17%
ATVI230120P001450002021-11-10 6:47AM EST145.0052.1584.6089.000.00--1115.23%
ATVI230120P001500002021-11-10 6:47AM EST150.0071.6889.7093.950.00-22117.43%
ATVI230120P001550002021-11-10 6:47AM EST155.0076.5394.6598.900.00--2119.29%