Deutsche Märkte geschlossen
DAX
15.216,19 +20,85 (+0,14%) Euro Stoxx 50
4.195,70 +14,10 (+0,34%) Dow Jones 30
32.573,83 +13,23 (+0,04%) Gold
1.976,40 +35,30 (+1,82%) EUR/USD
1,0883 +0,0110 (+1,02%) Bitcoin EUR
26.081,52 +323,88 (+1,26%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:56PM EDT. Markt geöffnet.
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230421C00040000 | 2023-03-20 2:32PM EDT | 40.00 | 39.80 | 38.50 | 41.90 | 0.00 | - | 10 | 11 | 147.95% |
| ATVI230421C00050000 | 2023-03-09 1:24PM EDT | 50.00 | 30.24 | 28.55 | 31.90 | 0.00 | - | - | 1 | 107.13% |
| ATVI230421C00060000 | 2023-03-16 11:31AM EDT | 60.00 | 19.15 | 18.90 | 21.95 | 0.00 | - | 1,500 | 0 | 77.64% |
| ATVI230421C00065000 | 2023-02-21 12:20PM EDT | 65.00 | 12.41 | 14.00 | 17.00 | 0.00 | - | 5 | 12 | 62.26% |
| ATVI230421C00067500 | 2023-02-06 4:07PM EDT | 67.50 | 8.89 | 10.65 | 14.50 | 0.00 | - | - | 1 | 79.47% |
| ATVI230421C00070000 | 2023-03-08 2:02PM EDT | 70.00 | 10.40 | 8.25 | 11.50 | 0.00 | - | 1 | 5,354 | 61.72% |
| ATVI230421C00072500 | 2023-03-20 10:53AM EDT | 72.50 | 7.20 | 5.90 | 9.85 | 0.00 | - | 1 | 0 | 63.06% |
| ATVI230421C00075000 | 2023-03-22 1:25PM EDT | 75.00 | 5.79 | 3.70 | 6.20 | -0.06 | -1.03% | 8 | 457 | 37.70% |
| ATVI230421C00077500 | 2023-03-22 9:41AM EDT | 77.50 | 3.76 | 2.38 | 3.85 | +0.26 | +7.43% | 1 | 0 | 28.93% |
| ATVI230421C00080000 | 2023-03-22 1:51PM EDT | 80.00 | 1.99 | 1.96 | 2.39 | -0.34 | -14.59% | 12 | 9,313 | 27.66% |
| ATVI230421C00082500 | 2023-03-22 2:36PM EDT | 82.50 | 1.08 | 1.05 | 1.10 | -0.07 | -6.09% | 1,032 | 5,840 | 23.83% |
| ATVI230421C00085000 | 2023-03-22 2:37PM EDT | 85.00 | 0.46 | 0.48 | 0.58 | -0.06 | -11.54% | 334 | 4,226 | 24.56% |
| ATVI230421C00087500 | 2023-03-22 1:17PM EDT | 87.50 | 0.25 | 0.21 | 0.36 | -0.02 | -7.41% | 1 | 159 | 26.76% |
| ATVI230421C00090000 | 2023-03-22 2:13PM EDT | 90.00 | 0.08 | 0.08 | 0.15 | +0.01 | +14.29% | 10 | 0 | 26.22% |
| ATVI230421C00095000 | 2023-03-22 1:41PM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 4,991 | 26.95% |
| ATVI230421C00100000 | 2023-03-17 3:33PM EDT | 100.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1,000 | 0 | 34.96% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230421P00037500 | 2023-03-14 10:38AM EDT | 37.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 100.00% |
| ATVI230421P00040000 | 2023-02-13 4:35PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 100.00% |
| ATVI230421P00050000 | 2023-03-22 9:52AM EDT | 50.00 | 0.34 | 0.00 | 2.13 | +0.28 | +466.67% | - | 2 | 124.41% |
| ATVI230421P00055000 | 2023-03-16 12:25PM EDT | 55.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 21 | 74.02% |
| ATVI230421P00060000 | 2023-03-20 2:39PM EDT | 60.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 11 | 10,042 | 47.27% |
| ATVI230421P00065000 | 2023-03-21 10:15AM EDT | 65.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 2 | 3,614 | 35.55% |
| ATVI230421P00067500 | 2023-03-22 10:42AM EDT | 67.50 | 0.11 | 0.11 | 0.48 | 0.00 | - | 2 | 4,170 | 45.17% |
| ATVI230421P00070000 | 2023-03-22 10:44AM EDT | 70.00 | 0.20 | 0.16 | 0.25 | -0.06 | -23.08% | 37 | 0 | 31.54% |
| ATVI230421P00072500 | 2023-03-22 12:03PM EDT | 72.50 | 0.31 | 0.25 | 0.50 | -0.10 | -24.39% | 17 | 3,357 | 30.42% |
| ATVI230421P00075000 | 2023-03-22 2:31PM EDT | 75.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 90 | 9,178 | 26.56% |
| ATVI230421P00077500 | 2023-03-22 2:18PM EDT | 77.50 | 1.19 | 1.05 | 1.30 | -0.06 | -4.80% | 21 | 3,857 | 24.17% |
| ATVI230421P00080000 | 2023-03-21 11:54AM EDT | 80.00 | 1.90 | 1.75 | 2.55 | -0.16 | -7.77% | 2 | 0 | 25.50% |
| ATVI230421P00082500 | 2023-03-16 11:43AM EDT | 82.50 | 3.65 | 1.66 | 5.60 | 0.00 | - | 10 | 0 | 42.57% |
| ATVI230421P00085000 | 2023-03-16 3:54PM EDT | 85.00 | 5.70 | 4.30 | 5.90 | 0.00 | - | 2 | 60 | 23.93% |
| ATVI230421P00090000 | 2023-03-21 9:31AM EDT | 90.00 | 10.40 | 8.70 | 12.20 | 0.00 | - | 1 | 0 | 56.40% |
| ATVI230421P00095000 | 2023-03-22 11:21AM EDT | 95.00 | 14.98 | 13.90 | 17.20 | -1.02 | -6.38% | 5 | 14 | 69.21% |
| ATVI230421P00100000 | 2023-01-25 4:08PM EDT | 100.00 | 24.05 | 21.80 | 25.25 | 0.00 | - | 5 | 0 | 99.39% |
