Deutsche Märkte schließen in 3 Stunden 19 Minuten
DAX
15.289,03 +93,69 (+0,62%) Euro Stoxx 50
4.205,18 +23,58 (+0,56%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Gold
1.941,20 +0,10 (+0,01%) EUR/USD
1,0786 +0,0014 (+0,13%) Bitcoin EUR
26.184,55 +25,20 (+0,10%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230616C00037500 | 2023-01-25 10:58AM EDT | 37.50 | 38.30 | 38.35 | 41.20 | 0.00 | - | 1 | 3 | 0.00% |
| ATVI230616C00040000 | 2023-03-06 10:52AM EDT | 40.00 | 40.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI230616C00045000 | 2022-12-12 1:30PM EDT | 45.00 | 31.40 | 31.60 | 34.70 | 0.00 | - | 2 | 79 | 0.00% |
| ATVI230616C00047500 | 2023-03-16 12:17PM EDT | 47.50 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ATVI230616C00050000 | 2023-02-21 3:54PM EDT | 50.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ATVI230616C00055000 | 2023-03-08 1:27PM EDT | 55.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ATVI230616C00060000 | 2023-03-10 1:47PM EDT | 60.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ATVI230616C00065000 | 2023-02-14 4:20PM EDT | 65.00 | 14.00 | 15.00 | 17.90 | 0.00 | - | 3 | 987 | 61.33% |
| ATVI230616C00067500 | 2023-02-07 11:04AM EDT | 67.50 | 9.83 | 13.20 | 15.70 | 0.00 | - | 1 | 22 | 57.15% |
| ATVI230616C00070000 | 2023-03-20 10:53AM EDT | 70.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 10 | 322 | 0.00% |
| ATVI230616C00072500 | 2023-03-21 12:00PM EDT | 72.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| ATVI230616C00075000 | 2023-03-21 3:09PM EDT | 75.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3,284 | 0.00% |
| ATVI230616C00077500 | 2023-03-21 3:58PM EDT | 77.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 28 | 7,185 | 0.00% |
| ATVI230616C00080000 | 2023-03-21 3:37PM EDT | 80.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 63 | 21,099 | 0.20% |
| ATVI230616C00082500 | 2023-03-21 3:15PM EDT | 82.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6,779 | 1.56% |
| ATVI230616C00085000 | 2023-03-21 3:58PM EDT | 85.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5,284 | 31,542 | 3.13% |
| ATVI230616C00087500 | 2023-03-21 3:52PM EDT | 87.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 5,178 | 6.25% |
| ATVI230616C00090000 | 2023-03-21 3:45PM EDT | 90.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,233 | 0 | 6.25% |
| ATVI230616C00095000 | 2023-03-21 3:25PM EDT | 95.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 219 | 28,076 | 6.25% |
| ATVI230616C00100000 | 2023-03-21 1:57PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ATVI230616C00105000 | 2023-02-17 4:01PM EDT | 105.00 | 0.10 | 0.01 | 0.63 | 0.00 | - | 1 | 4,048 | 39.84% |
| ATVI230616C00110000 | 2022-10-18 9:30AM EDT | 110.00 | 0.30 | 0.01 | 0.20 | 0.00 | - | - | 1 | 35.45% |
| ATVI230616C00115000 | 2023-02-07 1:58PM EDT | 115.00 | 0.23 | 0.01 | 0.90 | 0.00 | - | - | 1 | 53.37% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230616P00037500 | 2023-03-16 2:07PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 204 | 25.00% |
| ATVI230616P00040000 | 2023-01-25 3:26PM EDT | 40.00 | 0.40 | 0.00 | 0.37 | 0.00 | - | - | 10 | 72.07% |
| ATVI230616P00045000 | 2023-01-13 1:36PM EDT | 45.00 | 0.25 | 0.00 | 0.73 | 0.00 | - | 8 | 10 | 68.95% |
| ATVI230616P00050000 | 2023-03-21 11:48AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| ATVI230616P00055000 | 2023-03-13 9:30AM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,634 | 12.50% |
| ATVI230616P00060000 | 2023-03-21 3:58PM EDT | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 76 | 45,762 | 12.50% |
| ATVI230616P00065000 | 2023-03-21 2:35PM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,529 | 8,814 | 12.50% |
| ATVI230616P00067500 | 2023-03-21 3:15PM EDT | 67.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 21 | 2,917 | 6.25% |
| ATVI230616P00070000 | 2023-03-21 3:15PM EDT | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 6.25% |
| ATVI230616P00072500 | 2023-03-21 3:15PM EDT | 72.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ATVI230616P00075000 | 2023-03-21 3:46PM EDT | 75.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 88 | 8,741 | 3.13% |
| ATVI230616P00077500 | 2023-03-21 3:14PM EDT | 77.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 456 | 1.56% |
| ATVI230616P00080000 | 2023-03-20 3:30PM EDT | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 74 | 3,004 | 0.00% |
| ATVI230616P00082500 | 2023-03-17 3:03PM EDT | 82.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| ATVI230616P00085000 | 2023-03-13 11:17AM EDT | 85.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 0.00% |
| ATVI230616P00087500 | 2023-03-07 11:45AM EDT | 87.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ATVI230616P00090000 | 2023-03-15 10:59AM EDT | 90.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 429 | 0.00% |
| ATVI230616P00095000 | 2023-03-20 11:36AM EDT | 95.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ATVI230616P00100000 | 2022-12-08 2:55PM EDT | 100.00 | 28.50 | 21.20 | 23.90 | 0.00 | - | 102 | 0 | 52.00% |
| ATVI230616P00115000 | 2022-08-30 1:50PM EDT | 115.00 | 36.25 | 39.10 | 41.75 | 0.00 | - | - | 0 | 93.65% |
