Deutsche Märkte öffnen in 55 Minuten
Nikkei 225
32.506,55 -64,48 (-0,20%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Bitcoin EUR
25.040,63 -365,94 (-1,44%) CMC Crypto 200
568,27 -7,98 (-1,39%) Nasdaq Compositive
13.223,99 -245,14 (-1,82%) S&P 500
4.330,00 -72,20 (-1,64%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI240119C00030000 | 2023-07-31 3:09PM EDT | 30.00 | 62.55 | 60.45 | 64.50 | 0.00 | - | 1 | 13 | 88.67% |
| ATVI240119C00032500 | 2023-07-31 3:09PM EDT | 32.50 | 60.05 | 58.00 | 62.00 | 0.00 | - | 1 | 3 | 84.96% |
| ATVI240119C00035000 | 2023-07-31 3:09PM EDT | 35.00 | 57.60 | 55.50 | 59.50 | 0.00 | - | 100 | 28 | 79.30% |
| ATVI240119C00037500 | 2023-07-31 3:09PM EDT | 37.50 | 55.85 | 53.00 | 57.00 | 0.00 | - | 1 | 8 | 74.02% |
| ATVI240119C00040000 | 2023-09-15 2:22PM EDT | 40.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI240119C00042500 | 2023-07-31 3:09PM EDT | 42.50 | 50.15 | 48.00 | 52.00 | 0.00 | - | 50 | 11 | 64.45% |
| ATVI240119C00045000 | 2023-09-15 3:28PM EDT | 45.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI240119C00047500 | 2023-07-31 3:15PM EDT | 47.50 | 45.55 | 42.95 | 47.00 | 0.00 | - | 2,050 | 1 | 54.49% |
| ATVI240119C00050000 | 2023-09-20 1:55PM EDT | 50.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATVI240119C00052500 | 2023-07-31 3:09PM EDT | 52.50 | 40.90 | 37.95 | 42.00 | 0.00 | - | 50 | 3 | 86.47% |
| ATVI240119C00055000 | 2023-08-09 1:16PM EDT | 55.00 | 37.25 | 35.65 | 39.15 | 0.00 | - | 1 | 24 | 76.59% |
| ATVI240119C00057500 | 2023-08-24 9:32AM EDT | 57.50 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI240119C00060000 | 2023-09-13 3:11PM EDT | 60.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ATVI240119C00062500 | 2023-07-25 10:55AM EDT | 62.50 | 30.20 | 28.00 | 31.15 | 0.00 | - | 1 | 16 | 55.81% |
| ATVI240119C00065000 | 2023-08-16 3:49PM EDT | 65.00 | 26.50 | 25.55 | 28.80 | 0.00 | - | 3 | 121 | 53.15% |
| ATVI240119C00067500 | 2023-09-13 11:39AM EDT | 67.50 | 25.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI240119C00070000 | 2023-09-05 1:38PM EDT | 70.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ATVI240119C00072500 | 2023-09-20 12:13PM EDT | 72.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI240119C00075000 | 2023-09-20 12:33PM EDT | 75.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ATVI240119C00077500 | 2023-09-20 3:56PM EDT | 77.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI240119C00080000 | 2023-09-21 10:59AM EDT | 80.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ATVI240119C00082500 | 2023-09-20 3:52PM EDT | 82.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ATVI240119C00085000 | 2023-09-21 2:49PM EDT | 85.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ATVI240119C00087500 | 2023-09-21 2:52PM EDT | 87.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ATVI240119C00090000 | 2023-09-21 3:50PM EDT | 90.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| ATVI240119C00092500 | 2023-09-21 3:50PM EDT | 92.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.10% |
| ATVI240119C00095000 | 2023-09-21 3:56PM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 1.56% |
| ATVI240119C00097500 | 2023-09-20 3:17PM EDT | 97.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| ATVI240119C00100000 | 2023-09-21 2:57PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| ATVI240119C00105000 | 2023-09-15 3:31PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ATVI240119C00110000 | 2023-09-18 2:48PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ATVI240119C00115000 | 2023-08-15 10:46AM EDT | 115.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 1,245 | 19.24% |
| ATVI240119C00120000 | 2023-09-07 9:33AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ATVI240119C00125000 | 2023-08-10 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 223 | 24.32% |
| ATVI240119C00130000 | 2023-09-18 12:50PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI240119P00030000 | 2023-08-17 11:37AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,960 | 67.19% |
| ATVI240119P00032500 | 2023-08-17 11:36AM EDT | 32.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 727 | 64.84% |
| ATVI240119P00035000 | 2023-08-28 11:13AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ATVI240119P00037500 | 2023-09-13 1:10PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ATVI240119P00040000 | 2023-09-21 12:55PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ATVI240119P00042500 | 2023-09-07 2:28PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ATVI240119P00045000 | 2023-09-13 1:10PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ATVI240119P00047500 | 2023-07-12 12:26PM EDT | 47.50 | 0.01 | 0.02 | 0.12 | 0.00 | - | 2 | 1,274 | 50.39% |
| ATVI240119P00050000 | 2023-09-21 3:53PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ATVI240119P00052500 | 2023-09-21 3:32PM EDT | 52.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ATVI240119P00055000 | 2023-09-21 3:53PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| ATVI240119P00057500 | 2023-09-18 10:14AM EDT | 57.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ATVI240119P00060000 | 2023-09-21 3:53PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ATVI240119P00062500 | 2023-09-19 9:30AM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ATVI240119P00065000 | 2023-09-21 3:47PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ATVI240119P00067500 | 2023-09-18 11:27AM EDT | 67.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ATVI240119P00070000 | 2023-09-21 3:53PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ATVI240119P00072500 | 2023-09-19 11:26AM EDT | 72.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ATVI240119P00075000 | 2023-09-21 2:58PM EDT | 75.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2,144 | 0 | 6.25% |
| ATVI240119P00077500 | 2023-09-20 1:36PM EDT | 77.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ATVI240119P00080000 | 2023-09-21 3:53PM EDT | 80.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| ATVI240119P00082500 | 2023-09-21 12:11PM EDT | 82.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ATVI240119P00085000 | 2023-09-21 11:58AM EDT | 85.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ATVI240119P00087500 | 2023-09-18 3:10PM EDT | 87.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ATVI240119P00090000 | 2023-09-21 3:36PM EDT | 90.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2,465 | 0 | 1.56% |
| ATVI240119P00092500 | 2023-09-21 3:50PM EDT | 92.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ATVI240119P00095000 | 2023-09-19 3:49PM EDT | 95.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ATVI240119P00097500 | 2023-09-08 3:59PM EDT | 97.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ATVI240119P00100000 | 2023-09-12 3:19PM EDT | 100.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ATVI240119P00105000 | 2023-07-11 11:29AM EDT | 105.00 | 17.00 | 11.60 | 15.40 | 0.00 | - | 1 | 0 | 33.00% |
| ATVI240119P00110000 | 2022-01-19 10:31AM EDT | 110.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI240119P00115000 | 2023-08-09 3:37PM EDT | 115.00 | 23.29 | 20.55 | 25.30 | 0.00 | - | 1 | 0 | 43.41% |
| ATVI240119P00120000 | 2022-11-07 4:56PM EDT | 120.00 | 48.60 | 42.00 | 46.35 | 0.00 | - | 3 | 0 | 119.15% |
| ATVI240119P00130000 | 2023-08-11 3:50PM EDT | 130.00 | 38.85 | 35.50 | 40.30 | 0.00 | - | 2 | 0 | 56.63% |
