Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
85,59+0,70 (+0,82%)
Börsenschluss: 04:00PM EDT
85,80 +0,21 (+0,25%)
Nachbörse: 06:42PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI240119C000300002023-03-27 11:37AM EDT30.0055.0053.5058.000.00-124855.47%
ATVI240119C000325002023-02-13 2:51PM EDT32.5045.1045.4550.000.00-5120.00%
ATVI240119C000350002023-03-21 3:09PM EDT35.0045.5551.0552.550.00-45970.63%
ATVI240119C000375002023-01-23 2:45PM EDT37.5039.2039.9542.650.00-1110.00%
ATVI240119C000400002023-03-30 9:48AM EDT40.0046.0544.0048.000.00-611874.44%
ATVI240119C000425002023-03-06 12:19PM EDT42.5038.5042.0046.000.00-32353.32%
ATVI240119C000450002023-03-24 9:30AM EDT45.0040.0039.5043.500.00-124369.06%
ATVI240119C000475002023-03-24 9:43AM EDT47.5038.2037.0041.500.00-181768.19%
ATVI240119C000500002023-03-31 3:01PM EDT50.0036.8535.0039.00+0.40+1.10%142763.65%
ATVI240119C000525002023-01-03 2:30PM EDT52.5027.1025.3529.000.00-3210.00%
ATVI240119C000550002023-03-07 12:05PM EDT55.0026.5530.2034.500.00-268558.24%
ATVI240119C000575002023-02-15 11:56AM EDT57.5023.0023.1527.500.00-501870.00%
ATVI240119C000600002023-03-29 3:37PM EDT60.0027.0025.5029.100.00-101,03147.93%
ATVI240119C000625002023-03-14 9:42AM EDT62.5020.0023.5027.500.00-515948.85%
ATVI240119C000650002023-03-29 9:32AM EDT65.0023.0021.5524.700.00-138643.54%
ATVI240119C000675002023-03-24 9:30AM EDT67.5020.0019.5023.150.00-137344.18%
ATVI240119C000700002023-03-31 2:11PM EDT70.0019.5019.4020.00+0.65+3.45%332,01637.56%
ATVI240119C000725002023-03-30 10:33AM EDT72.5014.7015.5019.000.00-1566840.03%
ATVI240119C000750002023-03-31 3:31PM EDT75.0015.7515.0016.00-0.25-1.56%343,43434.23%
ATVI240119C000775002023-03-30 1:57PM EDT77.5013.5011.9514.900.00-32,84535.58%
ATVI240119C000800002023-03-31 2:07PM EDT80.0012.0011.8012.25+0.35+3.00%319,55731.03%
ATVI240119C000825002023-03-31 2:07PM EDT82.5010.3510.0511.10+1.85+21.76%369131.53%
ATVI240119C000850002023-03-31 3:16PM EDT85.008.808.408.85+0.60+7.32%377,60628.02%
ATVI240119C000875002023-03-31 3:55PM EDT87.506.736.807.25+0.13+1.97%2470326.37%
ATVI240119C000900002023-03-31 3:59PM EDT90.005.355.205.35+0.35+7.00%5,26939,33923.37%
ATVI240119C000950002023-03-31 3:59PM EDT95.002.522.542.60+0.47+22.93%3,88894,23719.18%
ATVI240119C001000002023-03-31 3:58PM EDT100.001.321.321.37+0.36+37.50%4,69822,49718.14%
ATVI240119C001050002023-03-31 3:49PM EDT105.001.000.700.90+0.40+66.67%7511,33518.92%
ATVI240119C001100002023-03-29 3:50PM EDT110.000.240.330.600.00-4,0238,40219.65%
ATVI240119C001150002023-03-31 10:52AM EDT115.000.320.270.43+0.02+6.67%365720.58%
ATVI240119C001200002023-03-31 2:52PM EDT120.000.200.140.25+0.08+66.67%12,71420.58%
ATVI240119C001250002023-03-24 2:21PM EDT125.000.080.101.560.00-1417333.62%
ATVI240119C001300002023-03-30 10:53AM EDT130.000.150.070.190.00-130823.32%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI240119P000300002023-03-24 11:26AM EDT30.000.040.020.160.00-71,10751.27%
ATVI240119P000325002022-11-07 11:03AM EDT32.500.600.000.700.00-2350858.59%
ATVI240119P000350002023-03-06 2:18PM EDT35.000.020.010.200.00-46,66349.61%
ATVI240119P000375002023-03-28 2:58PM EDT37.500.100.000.650.00-546450.00%
ATVI240119P000400002022-12-07 4:45PM EDT40.000.800.010.950.00-149950.00%
ATVI240119P000425002023-03-22 2:10PM EDT42.500.300.000.500.00-1020746.83%
ATVI240119P000450002023-03-24 11:58AM EDT45.000.300.050.500.00-5020,53843.48%
ATVI240119P000475002023-03-17 10:13AM EDT47.500.530.050.360.00-61,27737.77%
ATVI240119P000500002023-03-31 2:07PM EDT50.000.290.150.50-0.13-30.95%5526,75637.28%
ATVI240119P000525002023-03-06 3:05PM EDT52.500.500.101.000.00-51,78040.48%
ATVI240119P000550002023-03-30 3:07PM EDT55.001.040.350.650.00-2,70424,18333.57%
ATVI240119P000575002023-03-24 11:01AM EDT57.500.660.661.050.00-24368034.79%
ATVI240119P000600002023-03-31 3:59PM EDT60.000.800.801.10-0.60-42.86%2346,57332.26%
ATVI240119P000625002023-03-28 1:46PM EDT62.501.520.901.920.00-1717135.10%
ATVI240119P000650002023-03-31 3:41PM EDT65.001.491.401.92+0.08+5.67%557110,09531.96%
ATVI240119P000675002023-03-31 10:10AM EDT67.501.951.052.65-0.05-2.50%13,14632.79%
ATVI240119P000700002023-03-31 3:37PM EDT70.002.201.562.65+0.10+4.76%170107,08729.55%
ATVI240119P000725002023-03-31 2:04PM EDT72.502.381.562.95-0.20-7.75%9246827.70%
ATVI240119P000750002023-03-31 3:48PM EDT75.003.202.903.20+0.10+3.23%6491,99225.47%
ATVI240119P000775002023-03-29 1:03PM EDT77.503.753.403.900.00-217,11224.82%
ATVI240119P000800002023-03-31 2:58PM EDT80.004.303.405.00-0.35-7.53%891225.21%
ATVI240119P000825002023-03-31 9:50AM EDT82.505.603.405.600.00-12,73923.40%
ATVI240119P000850002023-03-31 3:59PM EDT85.006.005.856.05-0.08-1.32%5,415239,02620.77%
ATVI240119P000875002023-03-31 10:37AM EDT87.506.855.707.90-5.75-45.63%14022.29%
ATVI240119P000900002023-03-29 1:32PM EDT90.009.006.209.450.00-101,29922.37%
ATVI240119P000950002023-03-29 11:59AM EDT95.0010.859.0011.100.00-1162415.69%
ATVI240119P001000002023-03-24 3:52PM EDT100.0017.1312.6517.500.00-1125.37%
ATVI240119P001050002023-03-09 3:27PM EDT105.0026.0017.2022.000.00-4027.17%
ATVI240119P001100002022-01-19 10:31AM EDT110.0030.500.000.000.00--00.00%
ATVI240119P001150002023-02-08 1:20PM EDT115.0042.9234.7539.000.00-1152.55%
ATVI240119P001200002022-11-07 4:56PM EDT120.0048.6042.0046.350.00-3063.84%
ATVI240119P001300002022-06-13 3:46PM EDT130.0055.5052.9055.200.00-101069.47%