Deutsche Märkte öffnen in 3 Stunden 52 Minuten
Nikkei 225
27.471,17 +85,92 (+0,31%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
25.889,74 +257,55 (+1,00%) CMC Crypto 200
606,92 -11,46 (-1,85%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230818C00040000 | 2023-03-22 3:59PM EDT | 40.00 | 40.10 | 43.10 | 47.50 | 0.00 | - | 4 | 12 | 80.66% |
| ATVI230818C00050000 | 2023-02-15 4:59PM EDT | 50.00 | 28.75 | 28.20 | 32.15 | 0.00 | - | 10 | 3 | 0.00% |
| ATVI230818C00055000 | 2023-03-24 10:11AM EDT | 55.00 | 30.55 | 28.65 | 32.55 | +6.65 | +27.82% | 1 | 1 | 54.83% |
| ATVI230818C00060000 | 2023-03-24 9:41AM EDT | 60.00 | 26.50 | 23.90 | 27.75 | +4.90 | +22.69% | 39 | 44 | 65.75% |
| ATVI230818C00065000 | 2023-03-24 11:06AM EDT | 65.00 | 20.50 | 19.15 | 23.10 | +3.50 | +20.59% | 1 | 15 | 57.76% |
| ATVI230818C00070000 | 2023-03-24 3:48PM EDT | 70.00 | 17.30 | 16.00 | 18.20 | +3.95 | +29.59% | 630 | 597 | 48.15% |
| ATVI230818C00072500 | 2023-03-23 12:16PM EDT | 72.50 | 11.85 | 13.60 | 16.30 | 0.00 | - | 3 | 184 | 46.64% |
| ATVI230818C00075000 | 2023-03-24 9:42AM EDT | 75.00 | 12.60 | 11.10 | 14.30 | +3.10 | +32.63% | 3 | 167 | 44.20% |
| ATVI230818C00077500 | 2023-03-24 11:48AM EDT | 77.50 | 9.80 | 9.30 | 12.50 | +2.00 | +25.64% | 27 | 823 | 42.49% |
| ATVI230818C00080000 | 2023-03-24 3:55PM EDT | 80.00 | 8.90 | 8.20 | 9.50 | +2.10 | +30.88% | 104 | 3,086 | 34.37% |
| ATVI230818C00082500 | 2023-03-24 12:51PM EDT | 82.50 | 6.75 | 6.40 | 8.40 | +1.85 | +37.76% | 18 | 438 | 35.41% |
| ATVI230818C00085000 | 2023-03-24 3:30PM EDT | 85.00 | 6.23 | 5.60 | 6.30 | +1.78 | +40.00% | 2,634 | 1,180 | 31.04% |
| ATVI230818C00087500 | 2023-03-24 11:09AM EDT | 87.50 | 4.10 | 4.00 | 5.00 | +4.10 | - | 28 | 12 | 29.82% |
| ATVI230818C00090000 | 2023-03-24 3:57PM EDT | 90.00 | 2.95 | 3.00 | 3.20 | +0.89 | +43.20% | 470 | 10,868 | 25.39% |
| ATVI230818C00095000 | 2023-03-24 3:57PM EDT | 95.00 | 0.95 | 0.90 | 0.95 | +0.37 | +63.79% | 3,335 | 4,990 | 19.28% |
| ATVI230818C00100000 | 2023-03-24 3:40PM EDT | 100.00 | 0.45 | 0.45 | 0.53 | +0.08 | +21.62% | 2,877 | 1,317 | 20.56% |
| ATVI230818C00105000 | 2023-02-15 2:28PM EDT | 105.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 29.25% |
| ATVI230818C00110000 | 2023-03-24 11:14AM EDT | 110.00 | 0.05 | 0.00 | 0.20 | -0.14 | -73.68% | 1 | 21 | 23.32% |
| ATVI230818C00115000 | 2023-03-24 11:15AM EDT | 115.00 | 0.50 | 0.00 | 0.49 | +0.50 | - | 1 | 0 | 31.37% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230818P00037500 | 2023-03-24 9:58AM EDT | 37.50 | 0.08 | 0.02 | 0.05 | +0.03 | +60.00% | 3 | 11 | 51.17% |
| ATVI230818P00040000 | 2023-02-17 3:02PM EDT | 40.00 | 0.35 | 0.00 | 0.92 | 0.00 | - | 20 | 24 | 69.73% |
| ATVI230818P00050000 | 2023-03-24 10:41AM EDT | 50.00 | 0.07 | 0.07 | 1.73 | +0.07 | - | 2 | 0 | 59.67% |
| ATVI230818P00055000 | 2023-03-24 9:54AM EDT | 55.00 | 0.15 | 0.03 | 0.75 | -0.23 | -60.53% | 4 | 327 | 48.39% |
| ATVI230818P00060000 | 2023-03-24 2:12PM EDT | 60.00 | 0.45 | 0.40 | 0.52 | -0.21 | -31.82% | 1,042 | 4,140 | 36.89% |
| ATVI230818P00065000 | 2023-03-22 3:55PM EDT | 65.00 | 1.25 | 0.48 | 2.35 | 0.00 | - | 8 | 2,089 | 47.68% |
| ATVI230818P00067500 | 2023-03-22 3:56PM EDT | 67.50 | 1.75 | 0.01 | 1.85 | 0.00 | - | 1 | 363 | 39.20% |
| ATVI230818P00070000 | 2023-03-24 3:14PM EDT | 70.00 | 1.10 | 1.05 | 1.90 | -0.90 | -45.00% | 7 | 6,574 | 35.25% |
| ATVI230818P00072500 | 2023-03-22 3:35PM EDT | 72.50 | 2.74 | 0.14 | 2.74 | 0.00 | - | 11 | 51 | 36.51% |
| ATVI230818P00075000 | 2023-03-24 3:51PM EDT | 75.00 | 2.30 | 1.85 | 3.20 | -1.45 | -38.67% | 4,511 | 438 | 34.56% |
| ATVI230818P00077500 | 2023-03-22 3:58PM EDT | 77.50 | 4.70 | 2.25 | 3.90 | 0.00 | - | 16 | 158 | 33.48% |
| ATVI230818P00080000 | 2023-03-24 3:50PM EDT | 80.00 | 3.70 | 3.10 | 3.75 | -1.75 | -32.11% | 18 | 359 | 27.52% |
| ATVI230818P00082500 | 2023-03-24 9:32AM EDT | 82.50 | 4.00 | 3.20 | 5.55 | +4.00 | - | 1 | 21 | 30.80% |
| ATVI230818P00085000 | 2023-03-24 3:32PM EDT | 85.00 | 5.00 | 4.50 | 5.70 | -2.90 | -36.71% | 4,567 | 126 | 25.34% |
| ATVI230818P00090000 | 2023-03-17 11:30AM EDT | 90.00 | 12.46 | 5.80 | 9.35 | 0.00 | - | 17 | 88 | 28.07% |
| ATVI230818P00095000 | 2023-03-22 1:49PM EDT | 95.00 | 16.10 | 9.00 | 13.10 | 0.00 | - | 1 | 25 | 28.71% |
