Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.534,03 +9,83 (+0,04%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230519C00050000 | 2023-01-04 4:49PM EDT | 50.00 | 28.50 | 24.60 | 27.45 | 0.00 | - | 1 | 2 | 0.00% |
| ATVI230519C00055000 | 2023-02-06 12:18PM EDT | 55.00 | 17.95 | 23.40 | 26.75 | 0.00 | - | 4 | 10 | 0.00% |
| ATVI230519C00060000 | 2023-03-03 11:55AM EDT | 60.00 | 19.57 | 23.00 | 25.95 | 0.00 | - | 30 | 36 | 80.84% |
| ATVI230519C00065000 | 2023-03-10 4:34PM EDT | 65.00 | 13.70 | 18.20 | 21.10 | 0.00 | - | 1 | 22 | 68.80% |
| ATVI230519C00067500 | 2023-02-02 12:15PM EDT | 67.50 | 12.35 | 11.65 | 14.60 | 0.00 | - | 1 | 1 | 0.00% |
| ATVI230519C00070000 | 2023-03-24 9:53AM EDT | 70.00 | 16.10 | 13.75 | 16.30 | +4.70 | +41.23% | 1 | 203 | 57.35% |
| ATVI230519C00072500 | 2023-03-03 4:06PM EDT | 72.50 | 13.05 | 11.50 | 14.10 | +3.65 | +38.83% | 1 | 362 | 53.66% |
| ATVI230519C00075000 | 2023-03-24 3:59PM EDT | 75.00 | 10.81 | 10.05 | 12.00 | +3.71 | +52.25% | 54 | 337 | 50.44% |
| ATVI230519C00077500 | 2023-03-24 1:29PM EDT | 77.50 | 8.19 | 7.40 | 10.00 | +2.49 | +43.68% | 4 | 1,287 | 47.39% |
| ATVI230519C00080000 | 2023-03-24 3:23PM EDT | 80.00 | 6.20 | 6.05 | 7.25 | +2.20 | +55.00% | 68 | 4,378 | 37.23% |
| ATVI230519C00082500 | 2023-03-24 1:16PM EDT | 82.50 | 4.85 | 4.95 | 5.60 | +2.25 | +86.54% | 2,578 | 14,648 | 35.57% |
| ATVI230519C00085000 | 2023-03-24 3:19PM EDT | 85.00 | 3.50 | 3.50 | 3.60 | +1.88 | +116.05% | 1,551 | 4,889 | 29.72% |
| ATVI230519C00087500 | 2023-03-24 3:59PM EDT | 87.50 | 2.30 | 2.30 | 2.50 | +1.40 | +155.56% | 287 | 1,144 | 28.99% |
| ATVI230519C00090000 | 2023-03-24 3:45PM EDT | 90.00 | 1.28 | 1.10 | 1.30 | +0.78 | +156.00% | 5,010 | 16,118 | 25.15% |
| ATVI230519C00095000 | 2023-03-24 3:45PM EDT | 95.00 | 0.23 | 0.13 | 0.25 | +0.13 | +130.00% | 400 | 2,109 | 21.24% |
| ATVI230519C00100000 | 2023-03-24 1:06PM EDT | 100.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 27 | 163 | 23.78% |
| ATVI230519C00105000 | 2022-12-28 3:01PM EDT | 105.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 33.94% |
Putsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230519P00040000 | 2023-03-21 10:29AM EDT | 40.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 129.83% |
| ATVI230519P00045000 | 2023-02-08 1:46PM EDT | 45.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 96.97% |
| ATVI230519P00047500 | 2023-02-07 10:30AM EDT | 47.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ATVI230519P00050000 | 2023-03-15 3:16PM EDT | 50.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 9 | 56.64% |
| ATVI230519P00055000 | 2023-03-24 12:11PM EDT | 55.00 | 0.09 | 0.05 | 0.13 | +0.01 | +12.50% | 8 | 2,130 | 52.54% |
| ATVI230519P00060000 | 2023-03-24 12:27PM EDT | 60.00 | 0.12 | 0.05 | 0.20 | -0.06 | -33.33% | 11 | 3,287 | 49.22% |
| ATVI230519P00065000 | 2023-03-23 10:01AM EDT | 65.00 | 0.01 | 0.05 | 0.50 | 0.00 | - | 4 | 195 | 47.93% |
| ATVI230519P00067500 | 2023-03-24 2:49PM EDT | 67.50 | 0.30 | 0.10 | 0.80 | -0.29 | -49.15% | 28 | 2,461 | 48.19% |
| ATVI230519P00070000 | 2023-03-24 3:48PM EDT | 70.00 | 0.57 | 0.45 | 0.75 | -0.28 | -32.94% | 5,199 | 6,834 | 41.48% |
| ATVI230519P00072500 | 2023-03-24 11:34AM EDT | 72.50 | 0.78 | 0.60 | 1.20 | -0.46 | -37.10% | 140 | 4,369 | 41.92% |
| ATVI230519P00075000 | 2023-03-24 3:52PM EDT | 75.00 | 1.30 | 0.96 | 1.39 | -0.56 | -30.11% | 8,000 | 7,965 | 37.79% |
| ATVI230519P00077500 | 2023-03-24 3:36PM EDT | 77.50 | 1.48 | 1.31 | 2.00 | -0.98 | -39.84% | 3,118 | 1,152 | 37.21% |
| ATVI230519P00080000 | 2023-03-24 3:53PM EDT | 80.00 | 2.00 | 1.85 | 2.58 | -1.36 | -40.48% | 5,869 | 841 | 34.86% |
| ATVI230519P00082500 | 2023-03-24 2:42PM EDT | 82.50 | 2.65 | 2.27 | 3.00 | -2.60 | -49.52% | 8 | 52 | 29.98% |
| ATVI230519P00085000 | 2023-03-24 3:46PM EDT | 85.00 | 3.41 | 3.30 | 4.45 | -3.59 | -51.29% | 46 | 25 | 31.57% |
| ATVI230519P00090000 | 2023-03-24 1:41PM EDT | 90.00 | 6.38 | 5.80 | 8.75 | -5.55 | -46.52% | 5 | 26 | 40.76% |
| ATVI230519P00095000 | 2023-03-06 4:16PM EDT | 95.00 | 15.38 | 9.15 | 13.00 | 0.00 | - | 2 | 3 | 45.70% |
