Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
76,15-0,18 (-0,24%)
Ab 03:58PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230616C000375002022-11-28 11:55AM EST37.5037.5038.0541.500.00-1272.22%
ATVI230616C000400002022-11-09 11:39AM EST40.0032.5035.7039.450.00-21971.07%
ATVI230616C000450002022-11-09 2:26PM EST45.0030.0031.1034.050.00-508060.38%
ATVI230616C000475002022-08-01 12:28PM EST47.5035.1032.0535.250.00-2287.92%
ATVI230616C000500002022-12-01 3:22PM EST50.0027.5026.4530.000.00-13057.29%
ATVI230616C000550002022-12-05 9:59AM EST55.0024.3122.5025.500.00-5953.83%
ATVI230616C000600002022-12-02 10:02AM EST60.0018.2018.2021.500.00-16559.95%
ATVI230616C000650002022-12-06 12:19PM EST65.0016.0014.3517.50+0.50+3.23%18654.38%
ATVI230616C000675002022-11-14 9:43AM EST67.5014.0012.8016.000.00-202053.88%
ATVI230616C000700002022-12-06 10:41AM EST70.0012.5712.0013.95+1.32+11.73%4022350.27%
ATVI230616C000725002022-12-06 10:58AM EST72.5010.599.7512.35-0.36-3.29%2012248.60%
ATVI230616C000750002022-12-06 1:31PM EST75.009.509.009.500.00-4476040.80%
ATVI230616C000775002022-12-05 3:43PM EST77.508.107.009.100.00-2292243.97%
ATVI230616C000800002022-12-06 3:07PM EST80.006.956.507.00+0.25+3.73%212,82738.94%
ATVI230616C000825002022-12-02 3:09PM EST82.505.105.006.150.00-332939.12%
ATVI230616C000850002022-12-06 10:43AM EST85.004.304.054.30-0.20-4.44%1223,93634.14%
ATVI230616C000875002022-12-06 3:26PM EST87.502.602.603.15-0.21-7.47%64,89431.70%
ATVI230616C000900002022-12-06 3:10PM EST90.001.821.791.88-0.08-4.21%90362,78327.60%
ATVI230616C000950002022-12-06 1:57PM EST95.000.230.230.27-0.11-32.35%20415,01318.97%
ATVI230616C001000002022-12-05 11:40AM EST100.000.160.010.200.00-2112421.05%
ATVI230616C001050002022-12-05 9:37AM EST105.000.080.100.390.00-54727.25%
ATVI230616C001100002022-10-18 8:30AM EST110.000.300.010.200.00--126.71%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230616P000375002022-10-28 8:37AM EST37.500.630.010.880.00-6058.50%
ATVI230616P000450002022-11-14 11:00AM EST45.000.500.001.700.00-1252.52%
ATVI230616P000500002022-11-25 10:07AM EST50.001.250.021.250.00-83048.78%
ATVI230616P000550002022-11-28 3:59PM EST55.001.200.221.800.00-16945.29%
ATVI230616P000600002022-12-05 3:39PM EST60.002.001.602.880.00-2023,08144.28%
ATVI230616P000650002022-12-05 2:01PM EST65.002.962.684.000.00-17641.41%
ATVI230616P000675002022-12-06 3:22PM EST67.503.702.144.90-1.35-26.73%115441.18%
ATVI230616P000700002022-12-06 2:03PM EST70.004.554.504.95+0.15+3.41%78,89836.15%
ATVI230616P000725002022-12-05 12:33PM EST72.505.405.255.70-0.05-0.92%299734.34%
ATVI230616P000750002022-12-06 10:08AM EST75.006.505.556.85+0.25+4.00%168433.90%
ATVI230616P000775002022-12-05 11:57AM EST77.507.356.009.000.00-232537.40%
ATVI230616P000800002022-12-05 3:54PM EST80.008.957.0010.100.00-4229935.57%
ATVI230616P000825002022-11-15 11:35AM EST82.5012.208.1511.200.00-23433.17%
ATVI230616P000850002022-11-25 10:02AM EST85.0014.509.5512.650.00-11631.77%
ATVI230616P000875002022-11-16 1:04PM EST87.5014.6911.2514.250.00-21930.45%
ATVI230616P000900002022-11-29 1:07PM EST90.0015.7013.0016.100.00-537229.76%
ATVI230616P000950002022-12-02 1:39PM EST95.0019.2518.7520.500.00-414331.03%
ATVI230616P001000002022-05-05 2:45PM EST100.0020.3519.7024.500.00--027.12%
ATVI230616P001150002022-08-30 12:50PM EST115.0036.2539.1041.750.00--055.02%