Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
77,18+0,78 (+1,02%)
Börsenschluss: 4:00PM EDT
77,00 -0,18 (-0,23%)
Nachbörse: 05:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI240119C000400002021-10-14 1:04PM EDT40.0038.5436.5041.500.00-1850.54%
ATVI240119C000425002021-10-14 1:04PM EDT42.5036.4234.5539.450.00-1248.95%
ATVI240119C000450002021-09-27 9:30AM EDT45.0033.5032.5037.500.00-2347.73%
ATVI240119C000475002021-10-07 12:31PM EDT47.5034.0031.1534.400.00--242.04%
ATVI240119C000500002021-10-19 11:51AM EDT50.0031.0428.8532.65+0.99+3.29%104341.68%
ATVI240119C000550002021-09-30 11:25AM EDT55.0028.4525.2528.800.00-11239.31%
ATVI240119C000600002021-10-15 9:42AM EDT60.0023.6523.0525.600.00-12238.48%
ATVI240119C000650002021-10-04 9:30AM EDT65.0022.6218.5022.850.00-3738.23%
ATVI240119C000675002021-10-14 3:19PM EDT67.5019.3017.0021.150.00-13337.07%
ATVI240119C000700002021-10-19 12:22PM EDT70.0018.5017.5019.95-0.25-1.33%14737.02%
ATVI240119C000725002021-10-15 3:17PM EDT72.5016.5014.5018.300.00-1935.77%
ATVI240119C000750002021-10-19 3:24PM EDT75.0015.3214.4516.20+0.32+2.13%512333.43%
ATVI240119C000775002021-10-11 12:01PM EDT77.5014.9012.5015.550.00-24334.27%
ATVI240119C000800002021-10-15 10:38AM EDT80.0012.9011.3015.200.00-151035.61%
ATVI240119C000825002021-10-18 1:42PM EDT82.5010.6510.2013.950.00-31834.83%
ATVI240119C000850002021-09-30 10:22AM EDT85.0012.209.4013.300.00-1735.26%
ATVI240119C000875002021-09-21 9:30AM EDT87.5011.0810.0012.300.00-1234.82%
ATVI240119C000900002021-10-11 10:31AM EDT90.0010.257.6511.250.00-319834.16%
ATVI240119C000950002021-10-19 12:44PM EDT95.008.206.209.50+0.40+5.13%134133.30%
ATVI240119C001000002021-10-07 12:51PM EDT100.007.224.758.100.00-115232.81%
ATVI240119C001050002021-10-19 10:51AM EDT105.006.003.757.00+1.63+37.30%7332.65%
ATVI240119C001100002021-10-05 2:12PM EDT110.005.392.605.900.00--732.14%
ATVI240119C001150002021-10-18 10:24AM EDT115.004.203.855.450.00-21932.95%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI240119P000375002021-10-18 2:53PM EDT37.501.270.781.530.00-12638.48%
ATVI240119P000400002021-10-18 12:28PM EDT40.001.730.982.910.00-2243.63%
ATVI240119P000425002021-09-30 12:33PM EDT42.502.100.113.550.00--243.52%
ATVI240119P000450002021-10-18 12:28PM EDT45.002.330.273.400.00-2739.70%
ATVI240119P000500002021-10-08 11:44AM EDT50.005.951.784.350.00-2437.61%
ATVI240119P000550002021-10-15 1:51PM EDT55.004.902.085.700.00-2336.42%
ATVI240119P000600002021-10-18 10:29AM EDT60.006.454.357.450.00-203235.78%
ATVI240119P000650002021-09-22 1:01PM EDT65.009.775.509.200.00-410034.49%
ATVI240119P000675002021-10-12 2:59PM EDT67.5010.006.5010.950.00--3,10035.82%
ATVI240119P000700002021-09-27 1:33PM EDT70.0010.607.0010.300.00-12,16331.15%
ATVI240119P000725002021-10-04 9:30AM EDT72.5011.729.0012.850.00--334.02%
ATVI240119P000750002021-10-14 3:56PM EDT75.0012.7010.2013.800.00-3,0003,01232.97%
ATVI240119P000775002021-10-07 1:04PM EDT77.5014.3711.9514.600.00-1231.48%
ATVI240119P000800002021-10-06 12:08PM EDT80.0015.9513.6016.400.00-1532.09%
ATVI240119P000850002021-10-06 12:08PM EDT85.0018.9516.5519.400.00-1131.57%
ATVI240119P000875002021-10-13 10:09AM EDT87.5020.8917.9521.700.00-202332.87%
ATVI240119P001000002021-10-12 1:02PM EDT100.0030.7026.8530.650.00--132.25%
ATVI240119P001150002021-09-20 12:10AM EDT115.0040.5039.0542.300.00--330.51%