Deutsche Märkte öffnen in 55 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,35-0,21 (-0,23%)
Börsenschluss: 04:00PM EDT
92,38 +0,03 (+0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI240119C000300002023-07-31 3:09PM EDT30.0062.5560.4564.500.00-11388.67%
ATVI240119C000325002023-07-31 3:09PM EDT32.5060.0558.0062.000.00-1384.96%
ATVI240119C000350002023-07-31 3:09PM EDT35.0057.6055.5059.500.00-1002879.30%
ATVI240119C000375002023-07-31 3:09PM EDT37.5055.8553.0057.000.00-1874.02%
ATVI240119C000400002023-09-15 2:22PM EDT40.0052.200.000.000.00-200.00%
ATVI240119C000425002023-07-31 3:09PM EDT42.5050.1548.0052.000.00-501164.45%
ATVI240119C000450002023-09-15 3:28PM EDT45.0047.250.000.000.00-200.00%
ATVI240119C000475002023-07-31 3:15PM EDT47.5045.5542.9547.000.00-2,050154.49%
ATVI240119C000500002023-09-20 1:55PM EDT50.0042.650.000.000.00-300.00%
ATVI240119C000525002023-07-31 3:09PM EDT52.5040.9037.9542.000.00-50386.47%
ATVI240119C000550002023-08-09 1:16PM EDT55.0037.2535.6539.150.00-12476.59%
ATVI240119C000575002023-08-24 9:32AM EDT57.5034.800.000.000.00-200.00%
ATVI240119C000600002023-09-13 3:11PM EDT60.0032.000.000.000.00-1000.00%
ATVI240119C000625002023-07-25 10:55AM EDT62.5030.2028.0031.150.00-11655.81%
ATVI240119C000650002023-08-16 3:49PM EDT65.0026.5025.5528.800.00-312153.15%
ATVI240119C000675002023-09-13 11:39AM EDT67.5025.650.000.000.00-200.00%
ATVI240119C000700002023-09-05 1:38PM EDT70.0022.650.000.000.00-4200.00%
ATVI240119C000725002023-09-20 12:13PM EDT72.5020.700.000.000.00-400.00%
ATVI240119C000750002023-09-20 12:33PM EDT75.0018.350.000.000.00-800.00%
ATVI240119C000775002023-09-20 3:56PM EDT77.5016.100.000.000.00-400.00%
ATVI240119C000800002023-09-21 10:59AM EDT80.0013.750.000.000.00-1400.00%
ATVI240119C000825002023-09-20 3:52PM EDT82.5011.550.000.000.00-3600.00%
ATVI240119C000850002023-09-21 2:49PM EDT85.009.250.000.000.00-4800.00%
ATVI240119C000875002023-09-21 2:52PM EDT87.506.900.000.000.00-1300.00%
ATVI240119C000900002023-09-21 3:50PM EDT90.004.650.000.000.00-8900.00%
ATVI240119C000925002023-09-21 3:50PM EDT92.502.390.000.000.00-11900.10%
ATVI240119C000950002023-09-21 3:56PM EDT95.000.110.000.000.00-40001.56%
ATVI240119C000975002023-09-20 3:17PM EDT97.500.060.000.000.00-14603.13%
ATVI240119C001000002023-09-21 2:57PM EDT100.000.030.000.000.00-8003.13%
ATVI240119C001050002023-09-15 3:31PM EDT105.000.080.000.000.00-206.25%
ATVI240119C001100002023-09-18 2:48PM EDT110.000.020.000.000.00-106.25%
ATVI240119C001150002023-08-15 10:46AM EDT115.000.010.000.100.00-31,24519.24%
ATVI240119C001200002023-09-07 9:33AM EDT120.000.010.000.000.00-1012.50%
ATVI240119C001250002023-08-10 9:30AM EDT125.000.010.000.080.00-522324.32%
ATVI240119C001300002023-09-18 12:50PM EDT130.000.010.000.000.00-97012.50%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI240119P000300002023-08-17 11:37AM EDT30.000.010.000.020.00-31,96067.19%
ATVI240119P000325002023-08-17 11:36AM EDT32.500.020.000.030.00-272764.84%
ATVI240119P000350002023-08-28 11:13AM EDT35.000.010.000.000.00-2025.00%
ATVI240119P000375002023-09-13 1:10PM EDT37.500.010.000.000.00-1025.00%
ATVI240119P000400002023-09-21 12:55PM EDT40.000.030.000.000.00-1025.00%
ATVI240119P000425002023-09-07 2:28PM EDT42.500.040.000.000.00-6025.00%
ATVI240119P000450002023-09-13 1:10PM EDT45.000.030.000.000.00-1025.00%
ATVI240119P000475002023-07-12 12:26PM EDT47.500.010.020.120.00-21,27450.39%
ATVI240119P000500002023-09-21 3:53PM EDT50.000.060.000.000.00-1025.00%
ATVI240119P000525002023-09-21 3:32PM EDT52.500.070.000.000.00-2025.00%
ATVI240119P000550002023-09-21 3:53PM EDT55.000.120.000.000.00-23025.00%
ATVI240119P000575002023-09-18 10:14AM EDT57.500.170.000.000.00-1012.50%
ATVI240119P000600002023-09-21 3:53PM EDT60.000.060.000.000.00-20012.50%
ATVI240119P000625002023-09-19 9:30AM EDT62.500.200.000.000.00-1012.50%
ATVI240119P000650002023-09-21 3:47PM EDT65.000.200.000.000.00-2012.50%
ATVI240119P000675002023-09-18 11:27AM EDT67.500.280.000.000.00-4012.50%
ATVI240119P000700002023-09-21 3:53PM EDT70.000.250.000.000.00-17012.50%
ATVI240119P000725002023-09-19 11:26AM EDT72.500.500.000.000.00-2012.50%
ATVI240119P000750002023-09-21 2:58PM EDT75.000.460.000.000.00-2,14406.25%
ATVI240119P000775002023-09-20 1:36PM EDT77.500.620.000.000.00-2006.25%
ATVI240119P000800002023-09-21 3:53PM EDT80.000.910.000.000.00-21306.25%
ATVI240119P000825002023-09-21 12:11PM EDT82.501.150.000.000.00-606.25%
ATVI240119P000850002023-09-21 11:58AM EDT85.001.300.000.000.00-1203.13%
ATVI240119P000875002023-09-18 3:10PM EDT87.501.770.000.000.00-803.13%
ATVI240119P000900002023-09-21 3:36PM EDT90.001.840.000.000.00-2,46501.56%
ATVI240119P000925002023-09-21 3:50PM EDT92.502.290.000.000.00-2700.00%
ATVI240119P000950002023-09-19 3:49PM EDT95.002.870.000.000.00-1100.00%
ATVI240119P000975002023-09-08 3:59PM EDT97.505.400.000.000.00-500.00%
ATVI240119P001000002023-09-12 3:19PM EDT100.007.800.000.000.00-500.00%
ATVI240119P001050002023-07-11 11:29AM EDT105.0017.0011.6015.400.00-1033.00%
ATVI240119P001100002022-01-19 10:31AM EDT110.0030.500.000.000.00--00.00%
ATVI240119P001150002023-08-09 3:37PM EDT115.0023.2920.5525.300.00-1043.41%
ATVI240119P001200002022-11-07 4:56PM EDT120.0048.6042.0046.350.00-30119.15%
ATVI240119P001300002023-08-11 3:50PM EDT130.0038.8535.5040.300.00-2056.63%