Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.307,21 +497,57 (+1,93%)
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 | 2023-03-27 11:37AM EDT | 30.00 | 55.00 | 53.50 | 58.00 | 0.00 | - | 12 | 48 | 55.47% |
| ATVI240119C00032500 | 2023-02-13 2:51PM EDT | 32.50 | 45.10 | 45.45 | 50.00 | 0.00 | - | 5 | 12 | 0.00% |
| ATVI240119C00035000 | 2023-03-21 3:09PM EDT | 35.00 | 45.55 | 51.05 | 52.55 | 0.00 | - | 4 | 59 | 70.63% |
| ATVI240119C00037500 | 2023-01-23 2:45PM EDT | 37.50 | 39.20 | 39.95 | 42.65 | 0.00 | - | 1 | 11 | 0.00% |
| ATVI240119C00040000 | 2023-03-30 9:48AM EDT | 40.00 | 46.05 | 44.00 | 48.00 | 0.00 | - | 6 | 118 | 74.44% |
| ATVI240119C00042500 | 2023-03-06 12:19PM EDT | 42.50 | 38.50 | 42.00 | 46.00 | 0.00 | - | 3 | 23 | 53.32% |
| ATVI240119C00045000 | 2023-03-24 9:30AM EDT | 45.00 | 40.00 | 39.50 | 43.50 | 0.00 | - | 1 | 243 | 69.06% |
| ATVI240119C00047500 | 2023-03-24 9:43AM EDT | 47.50 | 38.20 | 37.00 | 41.50 | 0.00 | - | 1 | 817 | 68.19% |
| ATVI240119C00050000 | 2023-03-31 3:01PM EDT | 50.00 | 36.85 | 35.00 | 39.00 | +0.40 | +1.10% | 1 | 427 | 63.65% |
| ATVI240119C00052500 | 2023-01-03 2:30PM EDT | 52.50 | 27.10 | 25.35 | 29.00 | 0.00 | - | 3 | 21 | 0.00% |
| ATVI240119C00055000 | 2023-03-07 12:05PM EDT | 55.00 | 26.55 | 30.20 | 34.50 | 0.00 | - | 2 | 685 | 58.24% |
| ATVI240119C00057500 | 2023-02-15 11:56AM EDT | 57.50 | 23.00 | 23.15 | 27.50 | 0.00 | - | 50 | 187 | 0.00% |
| ATVI240119C00060000 | 2023-03-29 3:37PM EDT | 60.00 | 27.00 | 25.50 | 29.10 | 0.00 | - | 10 | 1,031 | 47.93% |
| ATVI240119C00062500 | 2023-03-14 9:42AM EDT | 62.50 | 20.00 | 23.50 | 27.50 | 0.00 | - | 5 | 159 | 48.85% |
| ATVI240119C00065000 | 2023-03-29 9:32AM EDT | 65.00 | 23.00 | 21.55 | 24.70 | 0.00 | - | 1 | 386 | 43.54% |
| ATVI240119C00067500 | 2023-03-24 9:30AM EDT | 67.50 | 20.00 | 19.50 | 23.15 | 0.00 | - | 1 | 373 | 44.18% |
| ATVI240119C00070000 | 2023-03-31 2:11PM EDT | 70.00 | 19.50 | 19.40 | 20.00 | +0.65 | +3.45% | 33 | 2,016 | 37.56% |
| ATVI240119C00072500 | 2023-03-30 10:33AM EDT | 72.50 | 14.70 | 15.50 | 19.00 | 0.00 | - | 15 | 668 | 40.03% |
| ATVI240119C00075000 | 2023-03-31 3:31PM EDT | 75.00 | 15.75 | 15.00 | 16.00 | -0.25 | -1.56% | 34 | 3,434 | 34.23% |
| ATVI240119C00077500 | 2023-03-30 1:57PM EDT | 77.50 | 13.50 | 11.95 | 14.90 | 0.00 | - | 3 | 2,845 | 35.58% |
| ATVI240119C00080000 | 2023-03-31 2:07PM EDT | 80.00 | 12.00 | 11.80 | 12.25 | +0.35 | +3.00% | 31 | 9,557 | 31.03% |
| ATVI240119C00082500 | 2023-03-31 2:07PM EDT | 82.50 | 10.35 | 10.05 | 11.10 | +1.85 | +21.76% | 3 | 691 | 31.53% |
| ATVI240119C00085000 | 2023-03-31 3:16PM EDT | 85.00 | 8.80 | 8.40 | 8.85 | +0.60 | +7.32% | 37 | 7,606 | 28.02% |
| ATVI240119C00087500 | 2023-03-31 3:55PM EDT | 87.50 | 6.73 | 6.80 | 7.25 | +0.13 | +1.97% | 24 | 703 | 26.37% |
| ATVI240119C00090000 | 2023-03-31 3:59PM EDT | 90.00 | 5.35 | 5.20 | 5.35 | +0.35 | +7.00% | 5,269 | 39,339 | 23.37% |
| ATVI240119C00095000 | 2023-03-31 3:59PM EDT | 95.00 | 2.52 | 2.54 | 2.60 | +0.47 | +22.93% | 3,888 | 94,237 | 19.18% |
| ATVI240119C00100000 | 2023-03-31 3:58PM EDT | 100.00 | 1.32 | 1.32 | 1.37 | +0.36 | +37.50% | 4,698 | 22,497 | 18.14% |
| ATVI240119C00105000 | 2023-03-31 3:49PM EDT | 105.00 | 1.00 | 0.70 | 0.90 | +0.40 | +66.67% | 75 | 11,335 | 18.92% |
| ATVI240119C00110000 | 2023-03-29 3:50PM EDT | 110.00 | 0.24 | 0.33 | 0.60 | 0.00 | - | 4,023 | 8,402 | 19.65% |
| ATVI240119C00115000 | 2023-03-31 10:52AM EDT | 115.00 | 0.32 | 0.27 | 0.43 | +0.02 | +6.67% | 3 | 657 | 20.58% |
| ATVI240119C00120000 | 2023-03-31 2:52PM EDT | 120.00 | 0.20 | 0.14 | 0.25 | +0.08 | +66.67% | 1 | 2,714 | 20.58% |
| ATVI240119C00125000 | 2023-03-24 2:21PM EDT | 125.00 | 0.08 | 0.10 | 1.56 | 0.00 | - | 14 | 173 | 33.62% |
| ATVI240119C00130000 | 2023-03-30 10:53AM EDT | 130.00 | 0.15 | 0.07 | 0.19 | 0.00 | - | 1 | 308 | 23.32% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI240119P00030000 | 2023-03-24 11:26AM EDT | 30.00 | 0.04 | 0.02 | 0.16 | 0.00 | - | 7 | 1,107 | 51.27% |
| ATVI240119P00032500 | 2022-11-07 11:03AM EDT | 32.50 | 0.60 | 0.00 | 0.70 | 0.00 | - | 23 | 508 | 58.59% |
| ATVI240119P00035000 | 2023-03-06 2:18PM EDT | 35.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 4 | 6,663 | 49.61% |
| ATVI240119P00037500 | 2023-03-28 2:58PM EDT | 37.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 5 | 464 | 50.00% |
| ATVI240119P00040000 | 2022-12-07 4:45PM EDT | 40.00 | 0.80 | 0.01 | 0.95 | 0.00 | - | 1 | 499 | 50.00% |
| ATVI240119P00042500 | 2023-03-22 2:10PM EDT | 42.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 10 | 207 | 46.83% |
| ATVI240119P00045000 | 2023-03-24 11:58AM EDT | 45.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 50 | 20,538 | 43.48% |
| ATVI240119P00047500 | 2023-03-17 10:13AM EDT | 47.50 | 0.53 | 0.05 | 0.36 | 0.00 | - | 6 | 1,277 | 37.77% |
| ATVI240119P00050000 | 2023-03-31 2:07PM EDT | 50.00 | 0.29 | 0.15 | 0.50 | -0.13 | -30.95% | 55 | 26,756 | 37.28% |
| ATVI240119P00052500 | 2023-03-06 3:05PM EDT | 52.50 | 0.50 | 0.10 | 1.00 | 0.00 | - | 5 | 1,780 | 40.48% |
| ATVI240119P00055000 | 2023-03-30 3:07PM EDT | 55.00 | 1.04 | 0.35 | 0.65 | 0.00 | - | 2,704 | 24,183 | 33.57% |
| ATVI240119P00057500 | 2023-03-24 11:01AM EDT | 57.50 | 0.66 | 0.66 | 1.05 | 0.00 | - | 243 | 680 | 34.79% |
| ATVI240119P00060000 | 2023-03-31 3:59PM EDT | 60.00 | 0.80 | 0.80 | 1.10 | -0.60 | -42.86% | 23 | 46,573 | 32.26% |
| ATVI240119P00062500 | 2023-03-28 1:46PM EDT | 62.50 | 1.52 | 0.90 | 1.92 | 0.00 | - | 17 | 171 | 35.10% |
| ATVI240119P00065000 | 2023-03-31 3:41PM EDT | 65.00 | 1.49 | 1.40 | 1.92 | +0.08 | +5.67% | 557 | 110,095 | 31.96% |
| ATVI240119P00067500 | 2023-03-31 10:10AM EDT | 67.50 | 1.95 | 1.05 | 2.65 | -0.05 | -2.50% | 1 | 3,146 | 32.79% |
| ATVI240119P00070000 | 2023-03-31 3:37PM EDT | 70.00 | 2.20 | 1.56 | 2.65 | +0.10 | +4.76% | 170 | 107,087 | 29.55% |
| ATVI240119P00072500 | 2023-03-31 2:04PM EDT | 72.50 | 2.38 | 1.56 | 2.95 | -0.20 | -7.75% | 92 | 468 | 27.70% |
| ATVI240119P00075000 | 2023-03-31 3:48PM EDT | 75.00 | 3.20 | 2.90 | 3.20 | +0.10 | +3.23% | 64 | 91,992 | 25.47% |
| ATVI240119P00077500 | 2023-03-29 1:03PM EDT | 77.50 | 3.75 | 3.40 | 3.90 | 0.00 | - | 2 | 17,112 | 24.82% |
| ATVI240119P00080000 | 2023-03-31 2:58PM EDT | 80.00 | 4.30 | 3.40 | 5.00 | -0.35 | -7.53% | 8 | 912 | 25.21% |
| ATVI240119P00082500 | 2023-03-31 9:50AM EDT | 82.50 | 5.60 | 3.40 | 5.60 | 0.00 | - | 1 | 2,739 | 23.40% |
| ATVI240119P00085000 | 2023-03-31 3:59PM EDT | 85.00 | 6.00 | 5.85 | 6.05 | -0.08 | -1.32% | 5,415 | 239,026 | 20.77% |
| ATVI240119P00087500 | 2023-03-31 10:37AM EDT | 87.50 | 6.85 | 5.70 | 7.90 | -5.75 | -45.63% | 1 | 40 | 22.29% |
| ATVI240119P00090000 | 2023-03-29 1:32PM EDT | 90.00 | 9.00 | 6.20 | 9.45 | 0.00 | - | 10 | 1,299 | 22.37% |
| ATVI240119P00095000 | 2023-03-29 11:59AM EDT | 95.00 | 10.85 | 9.00 | 11.10 | 0.00 | - | 11 | 624 | 15.69% |
| ATVI240119P00100000 | 2023-03-24 3:52PM EDT | 100.00 | 17.13 | 12.65 | 17.50 | 0.00 | - | 1 | 1 | 25.37% |
| ATVI240119P00105000 | 2023-03-09 3:27PM EDT | 105.00 | 26.00 | 17.20 | 22.00 | 0.00 | - | 4 | 0 | 27.17% |
| ATVI240119P00110000 | 2022-01-19 10:31AM EDT | 110.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI240119P00115000 | 2023-02-08 1:20PM EDT | 115.00 | 42.92 | 34.75 | 39.00 | 0.00 | - | 1 | 1 | 52.55% |
| ATVI240119P00120000 | 2022-11-07 4:56PM EDT | 120.00 | 48.60 | 42.00 | 46.35 | 0.00 | - | 3 | 0 | 63.84% |
| ATVI240119P00130000 | 2022-06-13 3:46PM EDT | 130.00 | 55.50 | 52.90 | 55.20 | 0.00 | - | 10 | 10 | 69.47% |
