Deutsche Märkte öffnen in 3 Stunden 52 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
84,39+4,71 (+5,91%)
Börsenschluss: 04:00PM EDT
84,56 +0,17 (+0,20%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. August 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230818C000400002023-03-22 3:59PM EDT40.0040.1043.1047.500.00-41280.66%
ATVI230818C000500002023-02-15 4:59PM EDT50.0028.7528.2032.150.00-1030.00%
ATVI230818C000550002023-03-24 10:11AM EDT55.0030.5528.6532.55+6.65+27.82%1154.83%
ATVI230818C000600002023-03-24 9:41AM EDT60.0026.5023.9027.75+4.90+22.69%394465.75%
ATVI230818C000650002023-03-24 11:06AM EDT65.0020.5019.1523.10+3.50+20.59%11557.76%
ATVI230818C000700002023-03-24 3:48PM EDT70.0017.3016.0018.20+3.95+29.59%63059748.15%
ATVI230818C000725002023-03-23 12:16PM EDT72.5011.8513.6016.300.00-318446.64%
ATVI230818C000750002023-03-24 9:42AM EDT75.0012.6011.1014.30+3.10+32.63%316744.20%
ATVI230818C000775002023-03-24 11:48AM EDT77.509.809.3012.50+2.00+25.64%2782342.49%
ATVI230818C000800002023-03-24 3:55PM EDT80.008.908.209.50+2.10+30.88%1043,08634.37%
ATVI230818C000825002023-03-24 12:51PM EDT82.506.756.408.40+1.85+37.76%1843835.41%
ATVI230818C000850002023-03-24 3:30PM EDT85.006.235.606.30+1.78+40.00%2,6341,18031.04%
ATVI230818C000875002023-03-24 11:09AM EDT87.504.104.005.00+4.10-281229.82%
ATVI230818C000900002023-03-24 3:57PM EDT90.002.953.003.20+0.89+43.20%47010,86825.39%
ATVI230818C000950002023-03-24 3:57PM EDT95.000.950.900.95+0.37+63.79%3,3354,99019.28%
ATVI230818C001000002023-03-24 3:40PM EDT100.000.450.450.53+0.08+21.62%2,8771,31720.56%
ATVI230818C001050002023-02-15 2:28PM EDT105.000.500.001.000.00-11029.25%
ATVI230818C001100002023-03-24 11:14AM EDT110.000.050.000.20-0.14-73.68%12123.32%
ATVI230818C001150002023-03-24 11:15AM EDT115.000.500.000.49+0.50-1031.37%
Putsfür18. August 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230818P000375002023-03-24 9:58AM EDT37.500.080.020.05+0.03+60.00%31151.17%
ATVI230818P000400002023-02-17 3:02PM EDT40.000.350.000.920.00-202469.73%
ATVI230818P000500002023-03-24 10:41AM EDT50.000.070.071.73+0.07-2059.67%
ATVI230818P000550002023-03-24 9:54AM EDT55.000.150.030.75-0.23-60.53%432748.39%
ATVI230818P000600002023-03-24 2:12PM EDT60.000.450.400.52-0.21-31.82%1,0424,14036.89%
ATVI230818P000650002023-03-22 3:55PM EDT65.001.250.482.350.00-82,08947.68%
ATVI230818P000675002023-03-22 3:56PM EDT67.501.750.011.850.00-136339.20%
ATVI230818P000700002023-03-24 3:14PM EDT70.001.101.051.90-0.90-45.00%76,57435.25%
ATVI230818P000725002023-03-22 3:35PM EDT72.502.740.142.740.00-115136.51%
ATVI230818P000750002023-03-24 3:51PM EDT75.002.301.853.20-1.45-38.67%4,51143834.56%
ATVI230818P000775002023-03-22 3:58PM EDT77.504.702.253.900.00-1615833.48%
ATVI230818P000800002023-03-24 3:50PM EDT80.003.703.103.75-1.75-32.11%1835927.52%
ATVI230818P000825002023-03-24 9:32AM EDT82.504.003.205.55+4.00-12130.80%
ATVI230818P000850002023-03-24 3:32PM EDT85.005.004.505.70-2.90-36.71%4,56712625.34%
ATVI230818P000900002023-03-17 11:30AM EDT90.0012.465.809.350.00-178828.07%
ATVI230818P000950002023-03-22 1:49PM EDT95.0016.109.0013.100.00-12528.71%