Deutsche Märkte öffnen in 1 Minute
Nikkei 225
28.041,48 +258,55 (+0,93%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.750,01 -497,78 (-1,90%) CMC Crypto 200
613,12 -6,12 (-0,99%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI241220C00037500 | 2023-02-02 1:41PM EDT | 37.50 | 41.15 | 42.30 | 46.00 | 0.00 | - | 2 | 41 | 0.00% |
| ATVI241220C00040000 | 2022-11-30 1:51PM EDT | 40.00 | 37.00 | 37.25 | 40.55 | 0.00 | - | 3 | 12 | 0.00% |
| ATVI241220C00045000 | 2023-03-15 3:40PM EDT | 45.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI241220C00050000 | 2023-03-27 9:30AM EDT | 50.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI241220C00055000 | 2023-02-14 4:39PM EDT | 55.00 | 28.05 | 27.00 | 32.00 | 0.00 | - | 6 | 11 | 31.41% |
| ATVI241220C00060000 | 2023-03-30 10:36AM EDT | 60.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ATVI241220C00065000 | 2023-03-02 2:30PM EDT | 65.00 | 19.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATVI241220C00070000 | 2023-03-14 12:02PM EDT | 70.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI241220C00072500 | 2023-03-27 10:43AM EDT | 72.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ATVI241220C00075000 | 2023-03-27 9:34AM EDT | 75.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI241220C00077500 | 2023-03-30 12:30PM EDT | 77.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI241220C00080000 | 2023-03-24 3:27PM EDT | 80.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI241220C00082500 | 2023-03-15 1:42PM EDT | 82.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI241220C00085000 | 2023-03-27 11:23AM EDT | 85.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| ATVI241220C00087500 | 2023-03-24 9:54AM EDT | 87.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ATVI241220C00090000 | 2023-03-30 3:23PM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ATVI241220C00095000 | 2023-03-30 3:29PM EDT | 95.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| ATVI241220C00100000 | 2023-03-30 3:29PM EDT | 100.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ATVI241220C00105000 | 2023-02-23 4:59PM EDT | 105.00 | 2.30 | 1.00 | 5.00 | 0.00 | - | 31 | 234 | 25.46% |
| ATVI241220C00110000 | 2023-02-23 3:04PM EDT | 110.00 | 2.00 | 0.20 | 4.75 | 0.00 | - | 10 | 177 | 27.34% |
| ATVI241220C00115000 | 2023-03-01 11:10AM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ATVI241220C00120000 | 2023-03-29 3:06PM EDT | 120.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI241220P00037500 | 2023-03-01 11:04AM EDT | 37.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ATVI241220P00042500 | 2023-02-09 12:22PM EDT | 42.50 | 0.80 | 0.00 | 1.20 | 0.00 | - | 5 | 15 | 38.73% |
| ATVI241220P00045000 | 2023-03-24 9:41AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ATVI241220P00047500 | 2022-10-21 12:58PM EDT | 47.50 | 2.50 | 0.47 | 3.00 | 0.00 | - | 1 | 3 | 44.21% |
| ATVI241220P00050000 | 2023-03-30 2:42PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ATVI241220P00055000 | 2023-02-10 3:57PM EDT | 55.00 | 3.27 | 0.05 | 3.75 | 0.00 | - | 72 | 74 | 38.79% |
| ATVI241220P00060000 | 2023-03-24 10:05AM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ATVI241220P00065000 | 2023-03-24 1:35PM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ATVI241220P00067500 | 2023-03-24 3:41PM EDT | 67.50 | 3.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ATVI241220P00070000 | 2023-03-22 3:52PM EDT | 70.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ATVI241220P00072500 | 2023-03-24 9:44AM EDT | 72.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ATVI241220P00075000 | 2023-03-28 12:55PM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ATVI241220P00077500 | 2023-03-24 10:38AM EDT | 77.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ATVI241220P00080000 | 2023-03-29 1:29PM EDT | 80.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ATVI241220P00082500 | 2023-03-30 12:30PM EDT | 82.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ATVI241220P00085000 | 2023-03-29 11:05AM EDT | 85.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ATVI241220P00090000 | 2023-03-21 12:56PM EDT | 90.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI241220P00095000 | 2023-03-30 3:04PM EDT | 95.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI241220P00100000 | 2022-09-01 9:34AM EDT | 100.00 | 21.25 | 24.50 | 26.50 | 0.00 | - | 1 | 0 | 37.49% |
| ATVI241220P00105000 | 2022-11-01 2:11PM EDT | 105.00 | 31.40 | 28.85 | 30.90 | 0.00 | - | 5 | 0 | 39.14% |
| ATVI241220P00110000 | 2022-05-02 9:56AM EDT | 110.00 | 32.15 | 30.05 | 35.00 | 0.00 | - | 10 | 10 | 39.80% |
